|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri February 27, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar15 |
150227 |
1023.00 |
1035.50 |
1020.00 |
1030.75 |
+6.75 |
55,241 |
36,524 |
-13,427 |
| May15 |
150227 |
1026.00 |
1038.00 |
1022.00 |
1031.75 |
+5.25 |
127,122 |
311,392 |
+8,246 |
| Jul15 |
150227 |
1029.75 |
1041.00 |
1026.00 |
1034.75 |
+4.75 |
32,246 |
156,087 |
+277 |
| Aug15 |
150227 |
1024.25 |
1037.25 |
1023.75 |
1031.00 |
+4.00 |
1,668 |
11,793 |
+205 |
| Sep15 |
150227 |
1010.25 |
1017.25 |
1005.00 |
1012.00 |
+1.75 |
306 |
4,225 |
+21 |
| Nov15 |
150227 |
996.75 |
1004.00 |
990.25 |
997.50 |
unch |
15,944 |
142,061 |
+1,050 |
| Jan16 |
150227 |
1000.25 |
1008.00 |
994.75 |
1001.50 |
-1.00 |
500 |
4,380 |
+130 |
| Mar16 |
150227 |
1005.00 |
1011.00 |
1001.00 |
1005.00 |
-1.50 |
471 |
2,814 |
+152 |
| May16 |
150227 |
1012.50 |
1014.50 |
1003.75 |
1008.25 |
-1.75 |
63 |
1,423 |
+16 |
| Jul16 |
150227 |
1013.25 |
1017.00 |
1008.50 |
1013.00 |
-2.00 |
30 |
539 |
+14 |
| Aug16 |
150227 |
1015.75 |
1015.75 |
1012.00 |
1012.00 |
-2.25 |
0 |
46 |
+0 |
| Sep16 |
150227 |
995.75 |
998.25 |
995.75 |
995.75 |
-2.50 |
0 |
39 |
+0 |
| Nov16 |
150227 |
986.00 |
990.00 |
982.00 |
983.50 |
-3.00 |
221 |
3,128 |
+79 |
| Jan17 |
150227 |
987.25 |
990.50 |
987.25 |
987.25 |
-3.25 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
233,812 |
674,710 |
-3,237 |
| Soybean Meal(CBOT) |
| Mar15 |
150227 |
355.00 |
357.40 |
350.60 |
353.70 |
-0.90 |
28,106 |
16,744 |
-8,359 |
| May15 |
150227 |
344.50 |
346.70 |
339.30 |
342.40 |
-1.70 |
62,527 |
192,405 |
+1,452 |
| Jul15 |
150227 |
340.60 |
342.80 |
335.60 |
339.00 |
-1.30 |
14,906 |
73,585 |
+1,452 |
| Aug15 |
150227 |
338.50 |
340.60 |
333.60 |
337.10 |
-1.40 |
1,578 |
14,551 |
+194 |
| Sep15 |
150227 |
336.20 |
338.10 |
331.20 |
334.50 |
-1.80 |
763 |
9,013 |
+60 |
| Oct15 |
150227 |
331.30 |
332.50 |
326.20 |
328.90 |
-2.60 |
635 |
9,203 |
+117 |
| Dec15 |
150227 |
331.20 |
331.80 |
325.30 |
327.90 |
-3.00 |
5,455 |
30,758 |
+157 |
| Jan16 |
150227 |
329.70 |
331.10 |
326.20 |
328.00 |
-3.10 |
345 |
2,766 |
-22 |
| Mar16 |
150227 |
328.00 |
331.40 |
326.10 |
328.10 |
-3.30 |
285 |
2,318 |
+46 |
| May16 |
150227 |
331.30 |
331.70 |
326.10 |
327.30 |
-4.40 |
16 |
601 |
+2 |
| Total Volume and Open Interest |
114,624 |
352,843 |
-4,899 |
| Soybean Oil(CBOT) |
| Mar15 |
150227 |
31.82 |
32.91 |
31.80 |
32.80 |
+0.96 |
35,542 |
12,211 |
-12,031 |
| May15 |
150227 |
32.00 |
33.08 |
31.96 |
32.95 |
+0.91 |
63,808 |
181,481 |
+8,272 |
| Jul15 |
150227 |
32.20 |
33.23 |
32.18 |
33.11 |
+0.89 |
19,356 |
82,010 |
+1,372 |
| Aug15 |
150227 |
32.25 |
33.23 |
32.25 |
33.11 |
+0.85 |
1,381 |
12,537 |
+9 |
| Sep15 |
150227 |
32.57 |
33.19 |
32.26 |
33.07 |
+0.81 |
831 |
9,020 |
-34 |
| Oct15 |
150227 |
32.42 |
32.98 |
32.10 |
32.83 |
+0.73 |
556 |
7,379 |
+56 |
| Dec15 |
150227 |
32.08 |
33.03 |
32.06 |
32.88 |
+0.73 |
7,918 |
47,211 |
-238 |
| Jan16 |
150227 |
32.75 |
33.15 |
32.35 |
33.07 |
+0.72 |
333 |
3,110 |
+18 |
| Mar16 |
150227 |
32.99 |
33.40 |
32.59 |
33.30 |
+0.71 |
260 |
3,283 |
+101 |
| May16 |
150227 |
33.32 |
33.62 |
32.79 |
33.49 |
+0.70 |
25 |
1,712 |
-8 |
| Total Volume and Open Interest |
130,151 |
362,375 |
-2,415 |
| Canola(WCE) |
| Mar15 |
150227 |
458.0 |
461.3 |
458.0 |
461.3 |
+6.3 |
9,360 |
9,835 |
-5,530 |
| May15 |
150227 |
463.9 |
471.5 |
462.8 |
469.3 |
+5.9 |
17,727 |
129,913 |
+4,401 |
| Jul15 |
150227 |
462.9 |
470.6 |
462.9 |
468.5 |
+6.3 |
2,884 |
39,054 |
-108 |
| Nov15 |
150227 |
451.2 |
459.8 |
451.2 |
458.6 |
+6.5 |
2,338 |
42,973 |
-137 |
| Jan16 |
150227 |
459.0 |
461.9 |
459.0 |
460.7 |
+6.9 |
0 |
1,361 |
+0 |
| Total Volume and Open Interest |
32,309 |
224,479 |
-1,374 |
| Corn(CBOT) |
| Mar15 |
150227 |
379.00 |
387.25 |
377.00 |
384.50 |
+4.50 |
115,836 |
71,425 |
-35,625 |
| May15 |
150227 |
387.50 |
396.25 |
385.50 |
393.25 |
+4.75 |
201,576 |
529,549 |
+7,392 |
| Jul15 |
150227 |
395.75 |
404.00 |
394.00 |
401.25 |
+4.75 |
56,777 |
252,425 |
-433 |
| Sep15 |
150227 |
403.50 |
410.75 |
401.25 |
408.25 |
+4.50 |
14,009 |
81,312 |
+1,861 |
| Dec15 |
150227 |
413.00 |
419.50 |
411.00 |
417.50 |
+3.75 |
42,118 |
245,945 |
-255 |
| Mar16 |
150227 |
422.00 |
428.00 |
420.25 |
426.00 |
+3.50 |
2,605 |
65,050 |
-188 |
| May16 |
150227 |
427.50 |
433.75 |
426.25 |
432.25 |
+3.75 |
222 |
4,346 |
-27 |
| Jul16 |
150227 |
433.00 |
439.00 |
432.25 |
437.25 |
+3.50 |
287 |
5,436 |
+34 |
| Sep16 |
150227 |
428.25 |
431.00 |
427.25 |
430.50 |
+3.25 |
48 |
1,207 |
+22 |
| Dec16 |
150227 |
424.75 |
428.00 |
421.50 |
426.75 |
+2.75 |
533 |
9,644 |
+32 |
| Total Volume and Open Interest |
434,091 |
1,267,384 |
-27,141 |
| Wheat(CBOT) |
| Mar15 |
150227 |
507.00 |
523.00 |
502.00 |
517.50 |
+14.25 |
12,524 |
12,613 |
-5,374 |
| May15 |
150227 |
501.00 |
517.75 |
498.25 |
513.00 |
+12.50 |
49,819 |
199,507 |
+4,076 |
| Jul15 |
150227 |
503.75 |
521.50 |
502.25 |
516.75 |
+12.00 |
15,161 |
113,601 |
+481 |
| Sep15 |
150227 |
512.50 |
529.75 |
510.75 |
525.00 |
+11.75 |
2,898 |
20,685 |
-113 |
| Dec15 |
150227 |
528.25 |
543.00 |
525.00 |
538.50 |
+11.50 |
5,919 |
46,916 |
+1,088 |
| Mar16 |
150227 |
535.00 |
551.00 |
535.00 |
548.75 |
+11.25 |
1,431 |
7,392 |
+435 |
| Total Volume and Open Interest |
88,076 |
402,593 |
+851 |
| Wheat(KCBT) |
| Mar15 |
150227 |
527.75 |
540.25 |
525.75 |
534.50 |
+7.25 |
5,871 |
7,533 |
-1,848 |
| May15 |
150227 |
533.50 |
547.25 |
530.25 |
539.50 |
+7.00 |
13,979 |
80,536 |
+3,686 |
| Jul15 |
150227 |
538.25 |
552.50 |
536.00 |
546.00 |
+7.75 |
7,121 |
47,870 |
+1,114 |
| Sep15 |
150227 |
549.50 |
565.00 |
549.50 |
558.75 |
+7.75 |
2,342 |
11,786 |
+356 |
| Dec15 |
150227 |
567.50 |
581.00 |
564.50 |
574.50 |
+8.00 |
2,210 |
11,979 |
+742 |
| Mar16 |
150227 |
578.50 |
590.00 |
578.50 |
587.00 |
+8.25 |
420 |
2,014 |
+176 |
| Total Volume and Open Interest |
32,080 |
162,200 |
+4,263 |
| Wheat(MGE) |
| Mar15 |
150227 |
546.25 |
562.25 |
546.00 |
556.00 |
+4.75 |
5,376 |
4,021 |
-2,531 |
| May15 |
150227 |
556.75 |
572.50 |
553.50 |
566.50 |
+9.75 |
7,070 |
34,099 |
+1,778 |
| Jul15 |
150227 |
564.00 |
578.25 |
560.25 |
572.50 |
+9.00 |
2,038 |
13,227 |
+272 |
| Sep15 |
150227 |
571.50 |
583.75 |
570.50 |
579.25 |
+9.00 |
783 |
8,040 |
+156 |
| Dec15 |
150227 |
583.00 |
595.25 |
580.00 |
590.25 |
+8.00 |
1,184 |
7,524 |
+490 |
| Total Volume and Open Interest |
16,915 |
68,395 |
+360 |
| Oats(CBOT) |
| Mar15 |
150227 |
283.50 |
293.00 |
281.00 |
290.50 |
+9.00 |
253 |
541 |
-737 |
| May15 |
150227 |
273.25 |
278.75 |
270.50 |
278.25 |
+3.75 |
358 |
5,244 |
+34 |
| Jul15 |
150227 |
275.50 |
278.75 |
273.25 |
278.50 |
+1.75 |
86 |
1,512 |
+32 |
| Sep15 |
150227 |
282.75 |
282.75 |
282.75 |
282.75 |
unch |
1 |
209 |
+0 |
| Total Volume and Open Interest |
735 |
8,718 |
-644 |
| Rough Rice(CBOT) |
| Mar15 |
150227 |
10.30 |
10.48 |
10.30 |
10.47 |
+0.09 |
804 |
1,097 |
-344 |
| May15 |
150227 |
10.66 |
10.79 |
10.55 |
10.74 |
+0.09 |
1,252 |
7,312 |
+263 |
| Jul15 |
150227 |
10.87 |
10.99 |
10.80 |
10.98 |
+0.09 |
35 |
483 |
+18 |
| Sep15 |
150227 |
11.06 |
11.06 |
10.98 |
11.06 |
+0.09 |
5 |
204 |
+4 |
| Total Volume and Open Interest |
2,097 |
9,118 |
-59 |
| Live Cattle(CME) |
| Feb15 |
150227 |
161.000 |
162.500 |
156.150 |
158.000 |
-3.130 |
1,763 |
1,790 |
-1,101 |
| Apr15 |
150227 |
149.850 |
152.150 |
149.300 |
151.700 |
+1.900 |
22,923 |
120,124 |
+174 |
| Jun15 |
150227 |
142.850 |
144.450 |
141.800 |
143.850 |
+0.900 |
9,014 |
60,675 |
+801 |
| Aug15 |
150227 |
141.500 |
143.075 |
140.450 |
142.050 |
+0.250 |
4,834 |
30,181 |
-39 |
| Oct15 |
150227 |
144.950 |
146.130 |
143.450 |
145.075 |
-0.160 |
3,238 |
20,117 |
+683 |
| Dec15 |
150227 |
145.550 |
146.630 |
144.400 |
145.880 |
+0.030 |
1,027 |
8,286 |
+326 |
| Total Volume and Open Interest |
42,940 |
244,335 |
+880 |
| Feeder Cattle(CME) |
| Mar15 |
150227 |
200.630 |
203.100 |
199.435 |
201.900 |
+1.600 |
2,360 |
9,923 |
+29 |
| Apr15 |
150227 |
199.450 |
201.850 |
197.630 |
200.330 |
+1.280 |
2,409 |
8,902 |
+128 |
| May15 |
150227 |
198.850 |
201.435 |
196.800 |
198.880 |
-0.055 |
1,654 |
9,678 |
+288 |
| Aug15 |
150227 |
201.900 |
203.985 |
199.235 |
201.185 |
-0.550 |
725 |
8,763 |
+182 |
| Sep15 |
150227 |
201.000 |
203.035 |
198.485 |
201.000 |
-0.200 |
130 |
1,059 |
+1 |
| Oct15 |
150227 |
199.750 |
201.600 |
197.630 |
199.250 |
-0.450 |
218 |
1,498 |
+17 |
| Nov15 |
150227 |
199.850 |
200.000 |
196.485 |
198.380 |
unch |
93 |
304 |
+11 |
| Total Volume and Open Interest |
7,593 |
40,187 |
+656 |
| Lean Hogs(CME) |
| Apr15 |
150227 |
66.600 |
68.150 |
66.200 |
67.475 |
+0.325 |
17,959 |
77,525 |
-1,415 |
| May15 |
150227 |
78.900 |
80.580 |
78.900 |
79.900 |
+0.600 |
2,395 |
2,829 |
+720 |
| Jun15 |
150227 |
81.885 |
83.930 |
81.885 |
82.885 |
+0.250 |
8,704 |
48,423 |
+1,258 |
| Jul15 |
150227 |
82.535 |
84.385 |
82.535 |
83.180 |
-0.320 |
1,712 |
19,228 |
+191 |
| Aug15 |
150227 |
83.035 |
84.135 |
82.650 |
83.100 |
-0.450 |
2,598 |
18,091 |
+420 |
| Oct15 |
150227 |
71.100 |
72.500 |
71.100 |
72.150 |
+0.675 |
2,584 |
18,361 |
+461 |
| Dec15 |
150227 |
67.580 |
68.600 |
67.400 |
68.200 |
+0.800 |
578 |
6,647 |
+111 |
| Feb16 |
150227 |
70.000 |
70.800 |
69.580 |
70.250 |
+0.865 |
204 |
1,201 |
+58 |
| Total Volume and Open Interest |
36,870 |
192,784 |
+1,839 |
| Class III Milk(CME) |
| Feb15 |
150227 |
15.49 |
15.51 |
15.48 |
15.49 |
unch |
127 |
4,964 |
-48 |
| Mar15 |
150227 |
15.58 |
16.12 |
15.44 |
15.69 |
+0.19 |
226 |
5,863 |
+19 |
| Apr15 |
150227 |
15.58 |
16.15 |
15.41 |
15.87 |
+0.38 |
246 |
5,709 |
+81 |
| May15 |
150227 |
15.75 |
16.45 |
15.74 |
16.13 |
+0.28 |
126 |
5,230 |
+53 |
| Jun15 |
150227 |
16.53 |
17.16 |
16.53 |
16.93 |
+0.33 |
85 |
4,830 |
+30 |
| Jul15 |
150227 |
17.16 |
17.67 |
17.16 |
17.41 |
+0.23 |
50 |
3,697 |
+9 |
| Aug15 |
150227 |
17.60 |
18.02 |
17.55 |
17.84 |
+0.25 |
61 |
3,143 |
+8 |
| Sep15 |
150227 |
17.60 |
18.05 |
17.56 |
17.83 |
+0.23 |
50 |
3,042 |
+7 |
| Oct15 |
150227 |
17.60 |
18.08 |
17.60 |
17.85 |
+0.20 |
36 |
2,655 |
+9 |
| Nov15 |
150227 |
17.60 |
17.97 |
17.55 |
17.71 |
+0.09 |
36 |
2,529 |
+5 |
| Dec15 |
150227 |
17.34 |
17.60 |
17.33 |
17.33 |
unch |
20 |
2,313 |
+13 |
| Jan16 |
150227 |
16.83 |
17.01 |
16.83 |
16.85 |
+0.02 |
3 |
292 |
+3 |
| Feb16 |
150227 |
16.65 |
16.65 |
16.65 |
16.65 |
unch |
5 |
182 |
+2 |
| Total Volume and Open Interest |
1,075 |
44,998 |
+195 |
| Cocoa(ICE) |
| Mar15 |
150227 |
3077 |
3102 |
3077 |
3102 |
+51 |
32 |
952 |
-537 |
| May15 |
150227 |
2987 |
3019 |
2977 |
3016 |
+35 |
20,108 |
95,903 |
+1,397 |
| Jul15 |
150227 |
2970 |
3003 |
2962 |
2998 |
+33 |
6,071 |
39,115 |
+1,340 |
| Sep15 |
150227 |
2948 |
2983 |
2944 |
2975 |
+31 |
4,529 |
26,221 |
+1,599 |
| Dec15 |
150227 |
2924 |
2959 |
2921 |
2950 |
+30 |
1,651 |
22,596 |
+209 |
| Mar16 |
150227 |
2892 |
2929 |
2887 |
2918 |
+29 |
610 |
15,299 |
+230 |
| May16 |
150227 |
2885 |
2914 |
2885 |
2901 |
+26 |
410 |
4,427 |
+283 |
| Total Volume and Open Interest |
33,434 |
205,045 |
+4,525 |
| Coffee "C"(ICE) |
| Mar15 |
150227 |
139.20 |
139.20 |
136.45 |
136.75 |
+0.20 |
22 |
265 |
-14 |
| May15 |
150227 |
141.05 |
143.80 |
140.15 |
140.50 |
-0.05 |
22,195 |
86,780 |
+1,724 |
| Jul15 |
150227 |
144.45 |
146.75 |
143.15 |
143.50 |
+0.05 |
6,951 |
34,011 |
+854 |
| Sep15 |
150227 |
146.90 |
149.25 |
145.90 |
146.25 |
+0.05 |
2,881 |
27,425 |
+351 |
| Dec15 |
150227 |
150.80 |
153.20 |
149.65 |
150.00 |
unch |
4,024 |
16,306 |
+466 |
| Mar16 |
150227 |
153.90 |
156.00 |
152.95 |
153.25 |
unch |
1,909 |
3,032 |
+364 |
| Total Volume and Open Interest |
38,939 |
177,897 |
+4,048 |
| Orange Juice(ICE) |
| Mar15 |
150227 |
122.00 |
124.05 |
121.00 |
121.55 |
+0.15 |
655 |
1,167 |
-427 |
| May15 |
150227 |
122.00 |
124.10 |
120.65 |
121.15 |
-0.85 |
1,359 |
11,276 |
+37 |
| Jul15 |
150227 |
123.25 |
125.00 |
122.50 |
122.65 |
-0.85 |
135 |
1,001 |
+71 |
| Sep15 |
150227 |
125.20 |
126.35 |
124.20 |
124.20 |
-0.95 |
72 |
608 |
+31 |
| Nov15 |
150227 |
126.00 |
126.00 |
126.00 |
126.00 |
-0.70 |
2 |
122 |
+2 |
| Jan16 |
150227 |
127.70 |
127.70 |
127.70 |
127.70 |
-0.70 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
2,223 |
14,186 |
-286 |
| Sugar #11(ICE) |
| Mar15 |
150227 |
14.00 |
14.09 |
13.83 |
13.93 |
-0.15 |
31,695 |
39,071 |
-16,560 |
| May15 |
150227 |
13.95 |
13.97 |
13.70 |
13.77 |
-0.22 |
80,900 |
395,763 |
+7,431 |
| Jul15 |
150227 |
14.30 |
14.30 |
13.98 |
14.05 |
-0.20 |
26,348 |
176,493 |
+2,586 |
| Oct15 |
150227 |
14.87 |
14.87 |
14.64 |
14.72 |
-0.15 |
12,891 |
109,203 |
+786 |
| Mar16 |
150227 |
15.86 |
15.86 |
15.69 |
15.76 |
-0.10 |
7,146 |
66,192 |
+443 |
| May16 |
150227 |
15.86 |
15.87 |
15.72 |
15.84 |
-0.05 |
1,079 |
10,099 |
+84 |
| Jul16 |
150227 |
15.73 |
15.80 |
15.68 |
15.80 |
-0.05 |
372 |
12,606 |
+83 |
| Oct16 |
150227 |
15.85 |
15.94 |
15.81 |
15.92 |
-0.06 |
87 |
11,978 |
+35 |
| Total Volume and Open Interest |
160,839 |
831,277 |
-4,920 |
| London Cocoa(LCE) |
| Mar15 |
150227 |
2024 |
2038 |
2017 |
2035 |
+16 |
6,102 |
45,707 |
-1,222 |
| May15 |
150227 |
2017 |
2028 |
2005 |
2026 |
+18 |
14,256 |
81,735 |
+2,255 |
| Jul15 |
150227 |
1999 |
2013 |
1991 |
2011 |
+17 |
5,862 |
35,673 |
-655 |
| Sep15 |
150227 |
1982 |
1995 |
1974 |
1994 |
+16 |
4,765 |
36,656 |
+786 |
| Dec15 |
150227 |
1955 |
1968 |
1946 |
1967 |
+16 |
2,943 |
35,663 |
-286 |
| Mar16 |
150227 |
1925 |
1937 |
1915 |
1936 |
+17 |
1,961 |
25,550 |
+691 |
| May16 |
150227 |
1901 |
1923 |
1900 |
1921 |
+21 |
198 |
3,717 |
+87 |
| Total Volume and Open Interest |
36,100 |
264,970 |
+1,656 |
| London Sugar(LCE) |
| May15 |
150227 |
375.10 |
375.20 |
370.10 |
371.80 |
-4.40 |
5,771 |
45,195 |
+1,357 |
| Aug15 |
150227 |
379.00 |
379.30 |
374.20 |
376.00 |
-5.00 |
1,657 |
14,524 |
+346 |
| Oct15 |
150227 |
386.30 |
386.40 |
382.00 |
384.00 |
-4.90 |
885 |
6,095 |
+320 |
| Dec15 |
150227 |
398.00 |
398.30 |
394.20 |
395.80 |
-4.40 |
512 |
2,296 |
+131 |
| Mar16 |
150227 |
406.50 |
407.10 |
403.90 |
405.50 |
-3.80 |
440 |
2,294 |
+285 |
| Total Volume and Open Interest |
9,407 |
73,085 |
+2,518 |
| Cotton(ICE) |
| Mar15 |
150227 |
65.10 |
65.35 |
64.00 |
64.73 |
-0.44 |
163 |
332 |
-127 |
| May15 |
150227 |
65.07 |
65.49 |
63.58 |
64.93 |
-0.28 |
14,811 |
120,491 |
+240 |
| Jul15 |
150227 |
65.52 |
65.81 |
64.08 |
65.22 |
-0.42 |
3,540 |
31,189 |
+161 |
| Oct15 |
150227 |
66.12 |
66.12 |
64.93 |
65.85 |
-0.27 |
8 |
11 |
+0 |
| Dec15 |
150227 |
65.74 |
65.89 |
64.50 |
65.85 |
+0.05 |
1,704 |
28,920 |
+428 |
| Mar16 |
150227 |
65.11 |
65.84 |
64.31 |
65.84 |
+0.39 |
68 |
2,119 |
+56 |
| Total Volume and Open Interest |
20,297 |
183,989 |
+759 |
| Lumber(CME) |
| Mar15 |
150227 |
295.0 |
298.7 |
292.9 |
297.2 |
+1.7 |
371 |
796 |
-117 |
| May15 |
150227 |
290.3 |
298.0 |
289.0 |
294.8 |
+4.8 |
776 |
4,408 |
+364 |
| Jul15 |
150227 |
292.3 |
296.4 |
289.0 |
293.1 |
+2.2 |
119 |
288 |
+106 |
| Sep15 |
150227 |
296.0 |
300.0 |
294.4 |
298.0 |
+3.5 |
6 |
37 |
+2 |
| Total Volume and Open Interest |
1,274 |
5,537 |
+357 |
| Crude Oil(NYM) |
| Apr15 |
150227 |
48.97 |
49.94 |
48.46 |
49.76 |
+1.59 |
429,524 |
423,040 |
+2,557 |
| May15 |
150227 |
51.05 |
52.27 |
50.81 |
52.14 |
+1.75 |
130,017 |
208,538 |
+9,672 |
| Jun15 |
150227 |
52.70 |
53.98 |
52.50 |
53.84 |
+1.74 |
114,423 |
194,647 |
+1,938 |
| Jul15 |
150227 |
54.25 |
55.55 |
54.20 |
55.44 |
+1.75 |
51,543 |
69,527 |
-1,237 |
| Aug15 |
150227 |
55.62 |
56.94 |
55.37 |
56.82 |
+1.76 |
35,383 |
55,538 |
+282 |
| Sep15 |
150227 |
56.65 |
58.03 |
56.50 |
57.91 |
+1.76 |
36,999 |
90,793 |
+1,854 |
| Oct15 |
150227 |
57.47 |
58.81 |
57.47 |
58.72 |
+1.74 |
11,015 |
48,322 |
+160 |
| Nov15 |
150227 |
58.59 |
59.51 |
58.18 |
59.39 |
+1.71 |
7,795 |
36,682 |
+150 |
| Dec15 |
150227 |
58.69 |
60.13 |
58.53 |
59.99 |
+1.68 |
70,535 |
198,859 |
-1,254 |
| Jan16 |
150227 |
59.72 |
60.61 |
59.44 |
60.50 |
+1.64 |
2,120 |
41,184 |
-403 |
| Feb16 |
150227 |
59.89 |
61.08 |
59.89 |
61.00 |
+1.58 |
1,847 |
17,940 |
+762 |
| Mar16 |
150227 |
60.87 |
61.58 |
60.65 |
61.49 |
+1.52 |
4,396 |
31,486 |
-1,161 |
| Apr16 |
150227 |
61.95 |
61.95 |
61.95 |
61.95 |
+1.46 |
954 |
9,670 |
+427 |
| May16 |
150227 |
61.68 |
62.34 |
61.68 |
62.34 |
+1.40 |
301 |
9,461 |
+4 |
| Jun16 |
150227 |
61.68 |
62.73 |
61.68 |
62.70 |
+1.33 |
12,558 |
54,970 |
+722 |
| Jul16 |
150227 |
62.96 |
62.96 |
62.96 |
62.96 |
+1.26 |
840 |
7,726 |
+72 |
| Total Volume and Open Interest |
956,401 |
1,713,770 |
+18,333 |
| 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 |
150227 |
49.000 |
49.950 |
48.475 |
49.750 |
+1.575 |
18,383 |
5,018 |
-312 |
| May15 |
150227 |
51.075 |
52.200 |
50.850 |
52.150 |
+1.750 |
839 |
737 |
-188 |
| Jun15 |
150227 |
52.575 |
53.950 |
52.575 |
53.850 |
+1.750 |
316 |
575 |
+56 |
| Jul15 |
150227 |
54.350 |
55.475 |
54.350 |
55.450 |
+1.750 |
50 |
162 |
+0 |
| Aug15 |
150227 |
55.750 |
56.825 |
55.750 |
56.825 |
+1.775 |
107 |
143 |
+10 |
| Sep15 |
150227 |
57.900 |
57.900 |
57.900 |
57.900 |
+1.750 |
122 |
91 |
+10 |
| Oct15 |
150227 |
58.725 |
58.725 |
58.725 |
58.725 |
+1.750 |
70 |
21 |
-6 |
| Nov15 |
150227 |
59.400 |
59.400 |
59.400 |
59.400 |
+1.725 |
58 |
28 |
+2 |
| Total Volume and Open Interest |
19,990 |
7,007 |
-425 |
| NY Harbor ULSD(NYM) |
| Mar15 |
150227 |
217.20 |
235.14 |
216.55 |
229.89 |
+16.31 |
21,445 |
8,898 |
-5,380 |
| Apr15 |
150227 |
190.70 |
197.86 |
190.29 |
197.37 |
+8.04 |
51,462 |
100,616 |
+4,299 |
| May15 |
150227 |
187.32 |
193.83 |
186.78 |
193.40 |
+7.34 |
19,143 |
60,140 |
+2,369 |
| Jun15 |
150227 |
187.13 |
193.50 |
187.13 |
193.08 |
+6.92 |
13,356 |
44,264 |
-176 |
| Jul15 |
150227 |
188.67 |
194.18 |
188.67 |
193.79 |
+6.67 |
5,117 |
22,856 |
+319 |
| Aug15 |
150227 |
190.83 |
195.26 |
190.60 |
194.92 |
+6.38 |
3,171 |
13,278 |
+662 |
| Sep15 |
150227 |
192.18 |
196.92 |
192.18 |
196.63 |
+6.14 |
3,329 |
17,982 |
+299 |
| Oct15 |
150227 |
194.22 |
198.98 |
194.22 |
198.67 |
+5.96 |
2,057 |
17,002 |
-85 |
| Nov15 |
150227 |
198.01 |
200.57 |
197.60 |
200.57 |
+5.82 |
1,418 |
10,258 |
-77 |
| Dec15 |
150227 |
197.99 |
202.75 |
197.42 |
202.30 |
+5.73 |
5,104 |
37,372 |
+154 |
| Jan16 |
150227 |
201.46 |
203.93 |
200.86 |
203.93 |
+5.66 |
863 |
6,968 |
-44 |
| Feb16 |
150227 |
201.74 |
204.76 |
201.74 |
204.47 |
+5.60 |
155 |
3,879 |
+17 |
| Mar16 |
150227 |
201.60 |
204.09 |
201.60 |
204.09 |
+5.45 |
343 |
5,459 |
+190 |
| Apr16 |
150227 |
200.64 |
202.95 |
200.60 |
202.95 |
+5.26 |
234 |
3,071 |
+59 |
| Total Volume and Open Interest |
128,357 |
371,765 |
+2,895 |
| RBOB Gasoline(NYM) |
| Mar15 |
150227 |
171.75 |
180.00 |
171.75 |
176.76 |
+6.00 |
25,097 |
11,034 |
-5,944 |
| Apr15 |
150227 |
191.71 |
198.93 |
191.06 |
197.79 |
+7.71 |
70,727 |
108,235 |
+446 |
| May15 |
150227 |
190.61 |
197.95 |
190.50 |
197.04 |
+7.53 |
32,193 |
54,890 |
-786 |
| Jun15 |
150227 |
190.00 |
196.17 |
189.29 |
195.43 |
+7.21 |
30,177 |
40,976 |
-648 |
| Jul15 |
150227 |
188.06 |
194.01 |
188.06 |
193.50 |
+7.01 |
14,065 |
23,569 |
+1,671 |
| Aug15 |
150227 |
187.54 |
191.70 |
186.07 |
191.44 |
+6.87 |
12,911 |
18,383 |
+2,587 |
| Sep15 |
150227 |
184.60 |
189.08 |
184.24 |
188.81 |
+6.72 |
9,520 |
24,930 |
+1,281 |
| Oct15 |
150227 |
171.37 |
175.85 |
171.37 |
175.85 |
+6.23 |
3,470 |
15,133 |
+612 |
| Nov15 |
150227 |
168.63 |
172.94 |
168.63 |
172.73 |
+5.95 |
1,937 |
8,683 |
+310 |
| Dec15 |
150227 |
167.14 |
171.20 |
166.78 |
170.96 |
+5.74 |
6,091 |
28,356 |
+189 |
| Total Volume and Open Interest |
207,483 |
347,758 |
+115 |
| e-miNY RBOB Gasoline(NYM) |
| Apr15 |
150227 |
197.80 |
197.80 |
197.79 |
197.80 |
+7.70 |
0 |
1 |
+0 |
| May15 |
150227 |
197.00 |
197.04 |
197.00 |
197.00 |
+7.50 |
|
|
|
| Jun15 |
150227 |
195.40 |
195.43 |
195.40 |
195.40 |
+7.20 |
|
|
|
| Jul15 |
150227 |
193.50 |
193.50 |
193.50 |
193.50 |
+7.00 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Apr15 |
150227 |
2.707 |
2.745 |
2.684 |
2.734 |
+0.037 |
123,448 |
238,508 |
+310 |
| May15 |
150227 |
2.740 |
2.784 |
2.727 |
2.771 |
+0.034 |
35,255 |
187,899 |
-1,734 |
| Jun15 |
150227 |
2.776 |
2.826 |
2.771 |
2.812 |
+0.030 |
18,555 |
58,746 |
-974 |
| Jul15 |
150227 |
2.836 |
2.876 |
2.823 |
2.864 |
+0.030 |
15,571 |
71,514 |
+1,619 |
| Aug15 |
150227 |
2.853 |
2.893 |
2.839 |
2.880 |
+0.030 |
12,310 |
39,171 |
-1,072 |
| Sep15 |
150227 |
2.842 |
2.882 |
2.830 |
2.870 |
+0.030 |
7,709 |
53,675 |
+1,468 |
| Oct15 |
150227 |
2.872 |
2.909 |
2.857 |
2.898 |
+0.029 |
20,845 |
89,092 |
-134 |
| Nov15 |
150227 |
2.976 |
3.011 |
2.974 |
2.997 |
+0.024 |
8,471 |
37,727 |
+273 |
| Dec15 |
150227 |
3.162 |
3.175 |
3.133 |
3.157 |
+0.020 |
4,908 |
42,246 |
+845 |
| Jan16 |
150227 |
3.239 |
3.294 |
3.239 |
3.276 |
+0.021 |
7,281 |
42,793 |
+31 |
| Feb16 |
150227 |
3.252 |
3.277 |
3.252 |
3.265 |
+0.019 |
235 |
9,617 |
+14 |
| Mar16 |
150227 |
3.203 |
3.231 |
3.200 |
3.214 |
+0.017 |
774 |
16,464 |
+165 |
| Apr16 |
150227 |
3.079 |
3.090 |
3.058 |
3.070 |
+0.009 |
1,234 |
13,842 |
-166 |
| May16 |
150227 |
3.065 |
3.075 |
3.065 |
3.075 |
+0.009 |
313 |
6,740 |
-240 |
| Jun16 |
150227 |
3.128 |
3.128 |
3.106 |
3.113 |
+0.009 |
136 |
6,510 |
-22 |
| Jul16 |
150227 |
3.169 |
3.186 |
3.150 |
3.158 |
+0.008 |
7 |
4,054 |
+0 |
| Total Volume and Open Interest |
258,442 |
978,525 |
-5,894 |
| Brent Crude Oil(ICE) |
| Apr15 |
150227 |
60.75 |
62.83 |
60.51 |
62.58 |
+2.53 |
279,648 |
264,310 |
-3,422 |
| May15 |
150227 |
61.33 |
63.40 |
61.24 |
63.15 |
+2.44 |
133,814 |
311,956 |
+3,009 |
| Jun15 |
150227 |
62.21 |
64.21 |
62.09 |
63.98 |
+2.41 |
98,250 |
220,580 |
-47 |
| Jul15 |
150227 |
63.05 |
65.00 |
62.97 |
64.84 |
+2.37 |
28,204 |
102,637 |
+4,619 |
| Aug15 |
150227 |
64.01 |
65.77 |
63.75 |
65.63 |
+2.35 |
17,038 |
68,632 |
-619 |
| Sep15 |
150227 |
64.69 |
66.49 |
64.48 |
66.32 |
+2.32 |
23,993 |
83,703 |
-906 |
| Oct15 |
150227 |
65.32 |
67.04 |
65.19 |
66.94 |
+2.27 |
10,219 |
53,511 |
+882 |
| Nov15 |
150227 |
65.93 |
67.62 |
65.84 |
67.53 |
+2.22 |
8,250 |
42,689 |
+472 |
| Dec15 |
150227 |
66.50 |
68.22 |
66.25 |
68.08 |
+2.18 |
73,775 |
213,739 |
+2,591 |
| Jan16 |
150227 |
67.94 |
68.56 |
67.41 |
68.56 |
+2.13 |
5,407 |
51,550 |
+499 |
| Feb16 |
150227 |
68.40 |
69.16 |
68.40 |
69.01 |
+2.07 |
4,232 |
34,908 |
-80 |
| Mar16 |
150227 |
68.51 |
69.43 |
68.51 |
69.43 |
+2.01 |
4,842 |
31,205 |
-482 |
| Apr16 |
150227 |
69.87 |
69.87 |
69.87 |
69.87 |
+1.95 |
1,599 |
25,968 |
+258 |
| May16 |
150227 |
70.23 |
70.23 |
70.23 |
70.23 |
+1.89 |
1,624 |
16,893 |
+409 |
| Total Volume and Open Interest |
747,054 |
1,835,151 |
+15,257 |
| Gas Oil(ICE) |
| Mar15 |
150227 |
582.75 |
601.75 |
581.25 |
593.75 |
+8.00 |
29,101 |
76,523 |
-2,123 |
| Apr15 |
150227 |
574.75 |
589.50 |
568.50 |
580.75 |
+7.75 |
73,141 |
137,220 |
+432 |
| May15 |
150227 |
565.75 |
584.25 |
565.50 |
575.75 |
+6.50 |
34,615 |
77,218 |
+2,603 |
| Jun15 |
150227 |
567.50 |
584.25 |
566.75 |
575.75 |
+6.00 |
26,595 |
69,754 |
+3,223 |
| Jul15 |
150227 |
571.75 |
587.00 |
571.75 |
578.50 |
+5.50 |
7,879 |
28,411 |
+1,021 |
| Aug15 |
150227 |
576.75 |
591.50 |
576.75 |
583.25 |
+5.50 |
4,677 |
21,677 |
-348 |
| Sep15 |
150227 |
582.00 |
596.25 |
582.00 |
588.25 |
+5.50 |
4,888 |
21,406 |
+16 |
| Oct15 |
150227 |
588.00 |
602.00 |
588.00 |
594.25 |
+5.50 |
3,696 |
21,184 |
+381 |
| Nov15 |
150227 |
594.50 |
606.25 |
593.50 |
598.50 |
+5.50 |
2,095 |
15,163 |
+143 |
| Dec15 |
150227 |
595.25 |
610.00 |
594.75 |
602.50 |
+5.75 |
11,195 |
76,327 |
+534 |
| Total Volume and Open Interest |
206,297 |
635,017 |
+5,739 |
| Ethanol(CBOT) |
| Mar15 |
150227 |
1.394 |
1.450 |
1.392 |
1.444 |
+0.047 |
171 |
273 |
-92 |
| Apr15 |
150227 |
1.401 |
1.478 |
1.401 |
1.467 |
+0.049 |
231 |
2,353 |
+20 |
| May15 |
150227 |
1.430 |
1.491 |
1.430 |
1.482 |
+0.050 |
139 |
983 |
+44 |
| Jun15 |
150227 |
1.445 |
1.495 |
1.445 |
1.483 |
+0.045 |
100 |
1,302 |
+11 |
| Jul15 |
150227 |
1.460 |
1.488 |
1.460 |
1.488 |
+0.045 |
11 |
530 |
+11 |
| Aug15 |
150227 |
1.484 |
1.484 |
1.484 |
1.484 |
+0.045 |
17 |
548 |
-7 |
| Sep15 |
150227 |
1.472 |
1.472 |
1.472 |
1.472 |
+0.045 |
7 |
288 |
+0 |
| Oct15 |
150227 |
1.443 |
1.473 |
1.443 |
1.462 |
+0.045 |
0 |
257 |
+0 |
| Total Volume and Open Interest |
685 |
6,769 |
-4 |
| WTI Crude Oil(ICE) |
| Apr15 |
150227 |
48.89 |
49.92 |
48.47 |
49.76 |
+1.59 |
77,317 |
74,683 |
-381 |
| May15 |
150227 |
51.12 |
52.26 |
50.81 |
52.14 |
+1.75 |
38,457 |
42,341 |
+244 |
| Jun15 |
150227 |
52.62 |
53.98 |
52.56 |
53.84 |
+1.74 |
39,529 |
74,447 |
+141 |
| Jul15 |
150227 |
54.55 |
55.56 |
54.27 |
55.44 |
+1.75 |
9,593 |
21,058 |
+675 |
| Aug15 |
150227 |
55.61 |
56.82 |
55.61 |
56.82 |
+1.76 |
6,156 |
13,380 |
+72 |
| Sep15 |
150227 |
56.66 |
57.96 |
56.66 |
57.91 |
+1.76 |
9,149 |
22,940 |
+87 |
| Oct15 |
150227 |
57.45 |
58.77 |
57.45 |
58.72 |
+1.74 |
1,995 |
5,784 |
-6 |
| Nov15 |
150227 |
58.44 |
59.39 |
58.27 |
59.39 |
+1.71 |
1,456 |
8,607 |
-39 |
| Dec15 |
150227 |
58.67 |
60.08 |
58.67 |
59.99 |
+1.68 |
17,951 |
82,257 |
-1,836 |
| Jan16 |
150227 |
60.50 |
60.50 |
60.50 |
60.50 |
+1.64 |
143 |
7,742 |
-50 |
| Feb16 |
150227 |
61.00 |
61.00 |
61.00 |
61.00 |
+1.58 |
65 |
1,172 |
-1 |
| Mar16 |
150227 |
61.49 |
61.49 |
61.49 |
61.49 |
+1.52 |
75 |
2,965 |
+6 |
| Apr16 |
150227 |
61.95 |
61.95 |
61.95 |
61.95 |
+1.46 |
59 |
2,741 |
+9 |
| May16 |
150227 |
62.34 |
62.34 |
62.34 |
62.34 |
+1.40 |
47 |
2,369 |
-5 |
| Jun16 |
150227 |
61.83 |
62.70 |
61.66 |
62.70 |
+1.33 |
580 |
18,441 |
-30 |
| Jul16 |
150227 |
62.96 |
62.96 |
62.96 |
62.96 |
+1.26 |
29 |
970 |
+2 |
| Total Volume and Open Interest |
210,154 |
449,905 |
-404 |
| US Dollar Index(ICE) |
| Mar15 |
150227 |
95.230 |
95.440 |
94.855 |
95.320 |
-0.015 |
25,306 |
106,074 |
+146 |
| Jun15 |
150227 |
95.650 |
95.855 |
95.320 |
95.730 |
-0.035 |
1,198 |
11,831 |
+425 |
| Sep15 |
150227 |
96.350 |
96.350 |
95.810 |
96.210 |
+0.090 |
66 |
1,266 |
+33 |
| Total Volume and Open Interest |
26,632 |
119,590 |
+661 |
| Australian Dollar(CME) |
| Mar15 |
150227 |
77.91 |
78.28 |
77.71 |
78.04 |
+0.16 |
78,889 |
135,344 |
-2,053 |
| Jun15 |
150227 |
77.61 |
77.86 |
77.32 |
77.64 |
+0.16 |
1,419 |
2,549 |
+223 |
| Sep15 |
150227 |
77.79 |
77.79 |
77.29 |
77.29 |
+0.17 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
80,308 |
137,975 |
-1,830 |
| British Pound(CME) |
| Mar15 |
150227 |
154.08 |
154.58 |
153.82 |
154.36 |
+0.31 |
67,378 |
165,999 |
-1,705 |
| Jun15 |
150227 |
154.08 |
154.45 |
153.75 |
154.27 |
+0.32 |
404 |
2,070 |
+72 |
| Sep15 |
150227 |
154.20 |
154.20 |
154.20 |
154.20 |
+0.31 |
0 |
43 |
+0 |
| Total Volume and Open Interest |
67,782 |
168,151 |
-1,633 |
| Canadian Dollar(CME) |
| Mar15 |
150227 |
79.86 |
80.32 |
79.79 |
79.88 |
+0.10 |
57,999 |
102,773 |
+390 |
| Jun15 |
150227 |
79.79 |
80.19 |
79.71 |
79.79 |
+0.10 |
935 |
11,673 |
-141 |
| Sep15 |
150227 |
79.85 |
80.07 |
79.72 |
79.72 |
+0.10 |
42 |
2,222 |
-1 |
| Dec15 |
150227 |
79.69 |
79.95 |
79.69 |
79.69 |
+0.11 |
52 |
1,129 |
-2 |
| Total Volume and Open Interest |
59,029 |
118,259 |
+245 |
| Japanese Yen(CME) |
| Mar15 |
150227 |
83.76 |
83.96 |
83.48 |
83.54 |
-0.21 |
80,944 |
193,638 |
-3,494 |
| Jun15 |
150227 |
83.86 |
84.06 |
83.59 |
83.64 |
-0.21 |
3,078 |
5,824 |
+783 |
| Sep15 |
150227 |
84.02 |
84.12 |
83.77 |
83.77 |
-0.21 |
0 |
82 |
+0 |
| Total Volume and Open Interest |
84,026 |
199,726 |
-2,712 |
| Swiss Franc(CME) |
| Mar15 |
150227 |
105.03 |
105.89 |
104.77 |
104.79 |
-0.13 |
9,063 |
32,737 |
+824 |
| Jun15 |
150227 |
105.38 |
106.26 |
105.16 |
105.18 |
-0.13 |
35 |
2,403 |
+1 |
| Sep15 |
150227 |
106.25 |
106.25 |
105.63 |
105.63 |
-0.11 |
0 |
371 |
+0 |
| Total Volume and Open Interest |
9,098 |
35,590 |
+825 |
| EuroFX(CME) |
| Mar15 |
150227 |
112.00 |
112.49 |
111.77 |
111.95 |
-0.04 |
113,495 |
416,694 |
-2,345 |
| Jun15 |
150227 |
112.09 |
112.60 |
111.90 |
112.08 |
-0.03 |
1,649 |
11,418 |
+352 |
| Sep15 |
150227 |
112.37 |
112.71 |
112.12 |
112.26 |
-0.03 |
8 |
800 |
+4 |
| Total Volume and Open Interest |
115,156 |
429,232 |
-1,985 |
| Mexican Peso(CME) |
| Mar15 |
150227 |
665.88 |
670.25 |
664.25 |
669.00 |
+2.25 |
25,607 |
124,583 |
-1,433 |
| Apr15 |
150227 |
667.75 |
667.75 |
667.75 |
667.75 |
+2.12 |
|
|
|
| Total Volume and Open Interest |
25,709 |
179,096 |
-1,410 |
| Brazilian Real(CME) |
| Mar15 |
150227 |
349.00 |
349.00 |
347.20 |
347.45 |
+0.30 |
11,797 |
17,916 |
-2,780 |
| Apr15 |
150227 |
340.25 |
348.40 |
339.45 |
346.40 |
+2.70 |
11,110 |
11,283 |
+10,442 |
| May15 |
150227 |
343.65 |
344.10 |
338.60 |
343.65 |
+2.55 |
0 |
100 |
+0 |
| Jun15 |
150227 |
333.85 |
341.70 |
333.85 |
340.60 |
+2.70 |
68 |
960 |
+68 |
| Total Volume and Open Interest |
22,975 |
39,411 |
+7,730 |
| 30-Year T-Bonds(CBOT) |
| Mar15 |
150227 |
146~210 |
147~080 |
146~070 |
147~010 |
+0~070 |
671,608 |
232,378 |
-189,155 |
| Jun15 |
150227 |
161~150 |
162~010 |
161~000 |
161~270 |
-0~020 |
348,449 |
289,141 |
+120,060 |
| Sep15 |
150227 |
160~110 |
160~110 |
160~110 |
160~110 |
-0~020 |
|
|
|
| Total Volume and Open Interest |
1,020,057 |
521,519 |
-69,095 |
| 10-Year T-Notes(CBOT) |
| Mar15 |
150227 |
128~075 |
128~155 |
128~005 |
128~135 |
+0~045 |
2,019,821 |
737,167 |
-696,087 |
| Jun15 |
150227 |
127~185 |
127~275 |
127~115 |
127~255 |
+0~050 |
1,583,830 |
1,946,064 |
+712,286 |
| Sep15 |
150227 |
127~120 |
127~120 |
127~070 |
127~120 |
+0~050 |
|
|
|
| Total Volume and Open Interest |
3,603,651 |
2,683,236 |
+16,199 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150227 |
119~274 |
120~014 |
119~236 |
119~316 |
+0~040 |
1,362,613 |
571,551 |
-541,450 |
| Jun15 |
150227 |
119~034 |
119~110 |
119~002 |
119~090 |
+0~040 |
1,063,725 |
1,502,281 |
+457,296 |
| Sep15 |
150227 |
119~090 |
119~090 |
119~090 |
119~090 |
+0~040 |
|
|
|
| Total Volume and Open Interest |
2,426,338 |
2,073,832 |
-84,154 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150227 |
109~210 |
109~226 |
109~200 |
109~224 |
+0~014 |
826,667 |
302,760 |
-373,911 |
| Jun15 |
150227 |
109~074 |
109~096 |
109~064 |
109~092 |
+0~016 |
648,256 |
1,144,207 |
+279,234 |
| Sep15 |
150227 |
109~092 |
109~092 |
109~092 |
109~092 |
+0~016 |
|
|
|
| Total Volume and Open Interest |
1,474,923 |
1,446,967 |
-94,677 |
| Eurodollars(CME) |
| Mar15 |
150227 |
99.732 |
99.735 |
99.732 |
99.735 |
unch |
130,818 |
1,126,160 |
-19,276 |
| Jun15 |
150227 |
99.620 |
99.630 |
99.610 |
99.625 |
+0.005 |
174,035 |
1,134,093 |
+16,377 |
| Sep15 |
150227 |
99.430 |
99.450 |
99.420 |
99.445 |
+0.015 |
215,155 |
1,000,359 |
-1,032 |
| Dec15 |
150227 |
99.210 |
99.230 |
99.195 |
99.230 |
+0.020 |
274,357 |
1,095,414 |
-608 |
| Mar16 |
150227 |
98.980 |
99.015 |
98.965 |
99.010 |
+0.025 |
238,065 |
879,161 |
+4,261 |
| Jun16 |
150227 |
98.755 |
98.795 |
98.740 |
98.790 |
+0.030 |
218,060 |
712,645 |
-11,611 |
| Sep16 |
150227 |
98.545 |
98.585 |
98.525 |
98.580 |
+0.035 |
161,743 |
604,935 |
-1,969 |
| Dec16 |
150227 |
98.355 |
98.395 |
98.325 |
98.385 |
+0.035 |
231,836 |
931,649 |
-16,343 |
| Mar17 |
150227 |
98.195 |
98.235 |
98.170 |
98.230 |
+0.035 |
138,784 |
507,304 |
-9,268 |
| Jun17 |
150227 |
98.055 |
98.100 |
98.030 |
98.090 |
+0.035 |
116,463 |
462,017 |
-5,504 |
| Sep17 |
150227 |
97.935 |
97.985 |
97.915 |
97.975 |
+0.035 |
90,185 |
409,894 |
-2,823 |
| Dec17 |
150227 |
97.835 |
97.880 |
97.810 |
97.870 |
+0.035 |
101,394 |
571,262 |
-4,010 |
| Mar18 |
150227 |
97.765 |
97.800 |
97.730 |
97.790 |
+0.030 |
44,606 |
334,618 |
-1,346 |
| Jun18 |
150227 |
97.680 |
97.730 |
97.655 |
97.715 |
+0.030 |
34,424 |
229,383 |
+596 |
| Sep18 |
150227 |
97.610 |
97.660 |
97.585 |
97.650 |
+0.030 |
31,477 |
153,108 |
-869 |
| Dec18 |
150227 |
97.550 |
97.595 |
97.515 |
97.585 |
+0.030 |
38,690 |
222,704 |
-15,958 |
| Mar19 |
150227 |
97.500 |
97.550 |
97.470 |
97.535 |
+0.025 |
22,895 |
127,024 |
-1,420 |
| Jun19 |
150227 |
97.460 |
97.500 |
97.420 |
97.490 |
+0.025 |
22,771 |
113,405 |
-691 |
| Total Volume and Open Interest |
2,333,673 |
10,918,146 |
-71,415 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150227 |
168~05 |
169~12 |
167~21 |
169~06 |
+0~14 |
296,011 |
108,348 |
-131,240 |
| Jun15 |
150227 |
167~09 |
168~15 |
166~22 |
168~09 |
+0~13 |
250,478 |
519,659 |
+127,348 |
| Sep15 |
150227 |
167~24 |
167~24 |
167~24 |
167~24 |
+0~13 |
|
|
|
| Total Volume and Open Interest |
546,489 |
628,007 |
-3,892 |
| 30 Day Federal Funds(CBOT) |
| Feb15 |
150227 |
99.885 |
99.887 |
99.885 |
99.887 |
+0.002 |
824 |
69,211 |
-207 |
| Mar15 |
150227 |
99.880 |
99.885 |
99.880 |
99.880 |
unch |
3,043 |
77,929 |
-396 |
| Apr15 |
150227 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
8,029 |
75,693 |
-3,054 |
| May15 |
150227 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
11,278 |
94,670 |
+324 |
| Jun15 |
150227 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
4,232 |
60,374 |
+1,161 |
| Jul15 |
150227 |
99.785 |
99.795 |
99.780 |
99.790 |
unch |
5,710 |
93,268 |
+483 |
| Total Volume and Open Interest |
61,213 |
702,817 |
+4,106 |
| 3-Mth Euro-Yen(CME) |
| Mar15 |
150227 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
150227 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150227 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150227 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150227 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
| Jun16 |
150227 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
| Sep16 |
150227 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
| Dec16 |
150227 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
| Mar17 |
150227 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
| Jun17 |
150227 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Mar15 |
150227 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
| Jun15 |
150227 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150227 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150227 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150227 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
| Jun16 |
150227 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
| Sep16 |
150227 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
| Dec16 |
150227 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Mar15 |
150227 |
147.89 |
147.98 |
147.79 |
147.91 |
unch |
1,962 |
17,183 |
+319 |
| Jun15 |
150227 |
147.61 |
147.65 |
147.61 |
147.65 |
unch |
123 |
137 |
+88 |
| Sep15 |
150227 |
147.08 |
147.08 |
147.08 |
147.08 |
unch |
|
|
|
| Total Volume and Open Interest |
2,085 |
17,321 |
+407 |
| Euro-Bund(EUREX) |
| Mar15 |
150227 |
159.80 |
159.80 |
159.22 |
159.46 |
-0.34 |
720,536 |
1,233,605 |
+46,134 |
| Jun15 |
150227 |
157.60 |
157.60 |
157.01 |
157.26 |
-0.33 |
54,864 |
179,682 |
+30,139 |
| Sep15 |
150227 |
156.76 |
156.76 |
156.76 |
156.76 |
-0.34 |
0 |
14 |
+0 |
| Total Volume and Open Interest |
775,400 |
1,413,301 |
+76,273 |
| Euro-Bobl(EUREX) |
| Mar15 |
150227 |
131.28 |
131.29 |
131.13 |
131.18 |
-0.09 |
427,867 |
951,980 |
+10,095 |
| Jun15 |
150227 |
129.44 |
129.45 |
129.31 |
129.36 |
-0.07 |
44,486 |
90,243 |
+28,241 |
| Sep15 |
150227 |
130.88 |
130.88 |
130.88 |
130.88 |
-0.09 |
|
|
|
| Total Volume and Open Interest |
472,353 |
1,042,223 |
+38,336 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150227 |
99.975 |
99.975 |
99.975 |
99.975 |
+0.005 |
40 |
8,099 |
-40 |
| Jun15 |
150227 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
0 |
1,999 |
+0 |
| Sep15 |
150227 |
100.000 |
100.000 |
100.000 |
100.000 |
unch |
40 |
10,263 |
-40 |
| Total Volume and Open Interest |
161 |
62,731 |
-47 |
| Long Gilt(LIFFE) |
| Mar15 |
150227 |
119~27 |
119~27 |
119~06 |
119~12 |
-0~18 |
253,897 |
58,210 |
-96,338 |
| Jun15 |
150227 |
119~01 |
119~02 |
118~12 |
118~18 |
-0~18 |
198,726 |
403,986 |
+59,471 |
| Total Volume and Open Interest |
452,623 |
462,196 |
-36,867 |
| 3-Mth Short Sterling(LIFFE) |
| Mar15 |
150227 |
99.43 |
99.43 |
99.42 |
99.43 |
+0.01 |
7,402 |
352,867 |
-2,311 |
| Jun15 |
150227 |
99.41 |
99.41 |
99.39 |
99.40 |
unch |
34,818 |
381,047 |
-1,054 |
| Sep15 |
150227 |
99.32 |
99.34 |
99.31 |
99.32 |
-0.01 |
40,963 |
508,769 |
+892 |
| Dec15 |
150227 |
99.21 |
99.21 |
99.17 |
99.19 |
-0.02 |
54,616 |
351,185 |
+8,026 |
| Mar16 |
150227 |
99.05 |
99.06 |
99.02 |
99.04 |
-0.02 |
52,323 |
336,500 |
+4,721 |
| Jun16 |
150227 |
98.91 |
98.92 |
98.87 |
98.89 |
-0.03 |
58,188 |
217,382 |
-1,934 |
| Total Volume and Open Interest |
472,328 |
3,157,300 |
+5,178 |
| 3-Mth Euribor(LIFFE) |
| Mar15 |
150227 |
99.970 |
99.980 |
99.970 |
99.975 |
+0.005 |
73,246 |
426,387 |
-7,252 |
| Jun15 |
150227 |
99.990 |
100.005 |
99.990 |
99.995 |
+0.005 |
46,400 |
324,143 |
+4,757 |
| Sep15 |
150227 |
99.995 |
100.010 |
99.995 |
100.000 |
+0.005 |
21,750 |
340,271 |
+2,377 |
| Total Volume and Open Interest |
331,264 |
3,088,295 |
+13,694 |
| 3-Mth Aus T-Bills(SFE) |
| Mar15 |
150227 |
97.74 |
97.76 |
97.71 |
97.76 |
+0.02 |
21,473 |
136,132 |
-3,487 |
| Jun15 |
150227 |
97.94 |
97.95 |
97.91 |
97.95 |
+0.01 |
18,150 |
209,045 |
-4,906 |
| Sep15 |
150227 |
98.01 |
98.05 |
97.98 |
98.05 |
+0.03 |
17,034 |
171,605 |
-124 |
| Dec15 |
150227 |
98.02 |
98.06 |
97.98 |
98.06 |
+0.04 |
10,117 |
135,739 |
-184 |
| Mar16 |
150227 |
97.99 |
98.04 |
97.96 |
98.04 |
+0.04 |
6,556 |
106,375 |
+2,426 |
| Jun16 |
150227 |
97.96 |
98.00 |
97.93 |
98.00 |
+0.04 |
2,442 |
66,169 |
+171 |
| Sep16 |
150227 |
97.93 |
97.96 |
97.88 |
97.96 |
+0.03 |
1,527 |
42,781 |
+431 |
| Dec16 |
150227 |
97.88 |
97.91 |
97.84 |
97.91 |
+0.02 |
1,857 |
42,773 |
+446 |
| Mar17 |
150227 |
97.81 |
97.86 |
97.81 |
97.86 |
+0.02 |
389 |
4,416 |
+237 |
| Jun17 |
150227 |
97.76 |
97.81 |
97.76 |
97.81 |
+0.02 |
451 |
5,141 |
+19 |
| Total Volume and Open Interest |
80,123 |
925,829 |
-4,885 |
| 10-Year Aus T-Bonds(SFE) |
| Mar15 |
150227 |
97.61 |
97.63 |
97.55 |
97.58 |
-0.04 |
96,394 |
721,537 |
+18,207 |
| Jun15 |
150227 |
97.55 |
97.55 |
97.55 |
97.55 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
96,394 |
721,537 |
+18,207 |
| 3-Year Aus T-Bonds(SFE) |
| Mar15 |
150227 |
98.21 |
98.24 |
98.17 |
98.23 |
+0.01 |
122,098 |
716,424 |
-28,004 |
| Jun15 |
150227 |
98.26 |
98.26 |
98.26 |
98.26 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
122,098 |
716,424 |
-28,004 |
| Gold(CMX) |
| Apr15 |
150227 |
1208.8 |
1219.2 |
1204.1 |
1213.1 |
+3.0 |
106,078 |
261,261 |
-2,895 |
| Jun15 |
150227 |
1210.2 |
1220.0 |
1205.2 |
1214.0 |
+3.0 |
6,358 |
56,781 |
-226 |
| Aug15 |
150227 |
1211.6 |
1219.1 |
1206.1 |
1214.7 |
+3.0 |
1,191 |
18,391 |
+216 |
| Oct15 |
150227 |
1211.4 |
1219.9 |
1211.4 |
1215.4 |
+3.1 |
546 |
4,600 |
+123 |
| Dec15 |
150227 |
1212.9 |
1221.5 |
1208.3 |
1216.1 |
+3.1 |
1,417 |
28,063 |
+644 |
| Feb16 |
150227 |
1219.4 |
1222.1 |
1217.0 |
1217.0 |
+3.1 |
16 |
4,284 |
+1 |
| Apr16 |
150227 |
1218.1 |
1218.1 |
1218.1 |
1218.1 |
+3.1 |
2 |
861 |
+2 |
| Jun16 |
150227 |
1222.0 |
1222.0 |
1219.3 |
1219.3 |
+3.1 |
3 |
5,753 |
+0 |
| Aug16 |
150227 |
1220.8 |
1220.8 |
1220.8 |
1220.8 |
+3.2 |
0 |
53 |
+0 |
| Oct16 |
150227 |
1222.4 |
1222.4 |
1222.4 |
1222.4 |
+3.3 |
0 |
226 |
+0 |
| Dec16 |
150227 |
1224.2 |
1226.7 |
1224.0 |
1224.1 |
+3.3 |
1 |
5,186 |
-1 |
| Total Volume and Open Interest |
116,407 |
396,876 |
-2,431 |
| Silver(CMX) |
| Mar15 |
150227 |
1657.0 |
1665.0 |
1639.5 |
1651.3 |
-7.0 |
49,194 |
11,004 |
-13,581 |
| May15 |
150227 |
1656.5 |
1670.0 |
1642.5 |
1655.8 |
-6.6 |
40,961 |
94,469 |
+10,239 |
| Jul15 |
150227 |
1664.0 |
1671.0 |
1647.0 |
1659.6 |
-6.5 |
3,394 |
17,373 |
-485 |
| Sep15 |
150227 |
1666.0 |
1674.0 |
1662.5 |
1662.9 |
-6.4 |
785 |
8,506 |
+335 |
| Dec15 |
150227 |
1666.0 |
1679.5 |
1654.0 |
1666.8 |
-6.4 |
1,853 |
21,142 |
-11 |
| Mar16 |
150227 |
1678.0 |
1678.0 |
1671.0 |
1671.0 |
-6.4 |
174 |
1,492 |
+27 |
| May16 |
150227 |
1673.8 |
1673.8 |
1673.8 |
1673.8 |
-6.4 |
100 |
97 |
+25 |
| Total Volume and Open Interest |
97,558 |
163,527 |
-3,149 |
| Platinum(NYMEX) |
| Apr15 |
150227 |
1175.9 |
1191.8 |
1167.3 |
1185.6 |
+12.0 |
10,520 |
66,130 |
+340 |
| Jul15 |
150227 |
1177.7 |
1192.6 |
1171.6 |
1187.2 |
+12.0 |
222 |
3,310 |
+188 |
| Oct15 |
150227 |
1190.2 |
1190.2 |
1188.8 |
1188.8 |
+12.0 |
5 |
79 |
+0 |
| Jan16 |
150227 |
1192.2 |
1192.2 |
1192.2 |
1192.2 |
+11.9 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
10,749 |
69,539 |
+520 |
| Palladium(NYMEX) |
| Mar15 |
150227 |
813.50 |
818.45 |
804.00 |
818.45 |
+8.20 |
7,455 |
2,072 |
-4,185 |
| Jun15 |
150227 |
810.55 |
820.00 |
804.35 |
819.50 |
+8.45 |
9,606 |
30,561 |
+3,862 |
| Sep15 |
150227 |
814.60 |
820.55 |
814.60 |
820.55 |
+8.45 |
0 |
37 |
+0 |
| Total Volume and Open Interest |
17,065 |
32,679 |
-319 |
| Copper(CMX) |
| Mar15 |
150227 |
272.15 |
272.50 |
268.60 |
271.60 |
+0.20 |
37,221 |
12,101 |
-14,093 |
| May15 |
150227 |
269.80 |
270.00 |
266.00 |
269.15 |
-0.30 |
39,016 |
108,185 |
+8,080 |
| Jul15 |
150227 |
268.50 |
269.15 |
265.70 |
268.75 |
-0.40 |
2,694 |
20,513 |
+164 |
| Sep15 |
150227 |
268.55 |
268.95 |
265.80 |
268.65 |
-0.40 |
1,802 |
13,151 |
+710 |
| Dec15 |
150227 |
268.50 |
268.80 |
265.95 |
268.65 |
-0.30 |
212 |
5,285 |
+77 |
| Total Volume and Open Interest |
82,460 |
166,289 |
-5,231 |
| DJIA Index(CBOT) |
| Mar15 |
150227 |
18185 |
18200 |
18126 |
18127 |
-76 |
16 |
11,389 |
+0 |
| Jun15 |
150227 |
18065 |
18065 |
18046 |
18046 |
-76 |
0 |
70 |
+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 |
150227 |
18203 |
18203 |
18117 |
18127 |
-76 |
75,917 |
116,832 |
+1,065 |
| Jun15 |
150227 |
18103 |
18110 |
18045 |
18046 |
-76 |
65 |
540 |
+18 |
| Sep15 |
150227 |
17956 |
17956 |
17956 |
17956 |
-76 |
1 |
15 |
+0 |
| Dec15 |
150227 |
17874 |
17874 |
17874 |
17874 |
-76 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
75,983 |
117,414 |
+1,083 |
| S & P 500(CME) |
| Mar15 |
150227 |
2109.30 |
2110.70 |
2102.00 |
2102.80 |
-7.10 |
4,164 |
148,734 |
+212 |
| Jun15 |
150227 |
2100.50 |
2102.50 |
2095.00 |
2095.10 |
-7.10 |
0 |
3,126 |
+0 |
| Sep15 |
150227 |
2088.40 |
2095.80 |
2088.40 |
2088.40 |
-7.10 |
0 |
97 |
+0 |
| Dec15 |
150227 |
2082.00 |
2089.40 |
2082.00 |
2082.00 |
-7.10 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
4,164 |
151,980 |
+212 |
| S & P 500 E-Mini(Globex) |
| Mar15 |
150227 |
2109.50 |
2111.00 |
2100.75 |
2102.75 |
-7.25 |
974,711 |
2,861,642 |
+25,568 |
| Jun15 |
150227 |
2102.00 |
2103.25 |
2093.25 |
2095.00 |
-7.25 |
4,153 |
46,430 |
+775 |
| Total Volume and Open Interest |
978,874 |
2,912,596 |
+26,342 |
| NASDAQ 100(CME) |
| Mar15 |
150227 |
4456.00 |
4463.00 |
4436.00 |
4442.50 |
-19.30 |
272 |
17,666 |
+42 |
| Jun15 |
150227 |
4436.00 |
4436.00 |
4436.00 |
4436.00 |
-19.50 |
3 |
77 |
+2 |
| 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 |
150227 |
4460.50 |
4462.80 |
4435.00 |
4442.50 |
-19.30 |
173,941 |
350,611 |
+7,535 |
| Jun15 |
150227 |
4455.30 |
4455.50 |
4429.30 |
4436.00 |
-19.50 |
125 |
640 |
+16 |
| Total Volume and Open Interest |
174,066 |
351,312 |
+7,551 |
| S & P Midcap 400(CME) |
| Mar15 |
150227 |
1504.60 |
1504.60 |
1504.60 |
1504.60 |
-6.40 |
73 |
1,859 |
+72 |
| Jun15 |
150227 |
1501.30 |
1501.30 |
1501.30 |
1501.30 |
-6.40 |
|
|
|
| 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 |
150227 |
16.00 |
16.27 |
15.70 |
15.83 |
-0.19 |
78,936 |
153,997 |
+4,671 |
| Apr15 |
150227 |
17.41 |
17.63 |
17.20 |
17.38 |
-0.10 |
42,194 |
59,037 |
+3,474 |
| May15 |
150227 |
17.85 |
18.02 |
17.70 |
17.83 |
-0.10 |
21,053 |
21,326 |
+12 |
| Total Volume and Open Interest |
166,938 |
308,576 |
+6,477 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar15 |
150227 |
18885 |
18890 |
18730 |
18880 |
-5 |
7,503 |
55,290 |
+141 |
| Jun15 |
150227 |
18865 |
18885 |
18775 |
18885 |
-5 |
424 |
1,350 |
+219 |
| Total Volume and Open Interest |
7,927 |
56,642 |
+360 |
| Nikkei 225(SGX) |
| Mar15 |
150227 |
18805 |
18920 |
18715 |
18815 |
+25 |
74,856 |
332,362 |
-849 |
| Jun15 |
150227 |
18720 |
18815 |
18645 |
18710 |
+20 |
252 |
8,180 |
+121 |
| Sep15 |
150227 |
18700 |
18700 |
18700 |
18700 |
+20 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
75,138 |
349,322 |
-708 |
| CAC 40(EURONEXT) |
| Mar15 |
150227 |
4901.0 |
4953.5 |
4897.5 |
4951.5 |
+41.0 |
77,998 |
287,325 |
+8,576 |
| Apr15 |
150227 |
4902.0 |
4943.5 |
4897.5 |
4943.5 |
+41.0 |
2,513 |
28,210 |
+1 |
| May15 |
150227 |
4858.5 |
4884.0 |
4858.5 |
4884.0 |
+41.5 |
|
|
|
| Total Volume and Open Interest |
80,513 |
318,199 |
+8,674 |
| Hang Seng Index(HKFE) |
| Feb15 |
150226 |
24809 |
24950 |
24725 |
24856 |
+46 |
90,203 |
42,479 |
-36,825 |
| Mar15 |
150227 |
24830 |
25048 |
24743 |
24794 |
-44 |
44,172 |
101,952 |
+16,167 |
| Apr15 |
150227 |
24765 |
25033 |
24761 |
24796 |
|
|
|
|
| DAX(EUREX) |
| Mar15 |
150227 |
11318.5 |
11402.5 |
11303.5 |
11384.5 |
+60.0 |
65,045 |
156,894 |
-169 |
| Jun15 |
150227 |
11331.0 |
11416.0 |
11320.0 |
11400.0 |
+61.0 |
839 |
12,222 |
+473 |
| Sep15 |
150227 |
11335.5 |
11416.0 |
11326.0 |
11402.5 |
+60.5 |
8 |
199 |
-1 |
| Total Volume and Open Interest |
65,892 |
169,315 |
+303 |
| FT-SE 100(EURONEXT) |
| Mar15 |
150227 |
6917.00 |
6939.00 |
6892.50 |
6920.00 |
+4.50 |
74,129 |
587,752 |
-629 |
| Jun15 |
150227 |
6875.00 |
6877.50 |
6835.00 |
6862.00 |
+4.50 |
1,652 |
14,753 |
+198 |
| Sep15 |
150227 |
6816.00 |
6816.00 |
6813.00 |
6813.00 |
+4.50 |
134 |
483 |
+131 |
| Total Volume and Open Interest |
75,915 |
603,038 |
-300 |
| SPI 200(SFE) |
| Mar15 |
150227 |
5876.0 |
5925.0 |
5850.0 |
5914.0 |
+36.0 |
30,661 |
255,280 |
+6,781 |
| Jun15 |
150227 |
5885.0 |
5919.0 |
5851.0 |
5909.0 |
+37.0 |
111 |
3,362 |
-139 |
| Sep15 |
150227 |
5831.0 |
5853.0 |
5801.0 |
5853.0 |
+34.0 |
0 |
2,594 |
-50 |
| Total Volume and Open Interest |
30,997 |
262,752 |
+6,632 |
| FTSE MIB(ISE) |
| Mar15 |
150227 |
22170.00 |
22375.00 |
22100.00 |
22344.00 |
+189.00 |
19,596 |
56,243 |
-832 |
| Jun15 |
150227 |
21815.00 |
21990.00 |
21750.00 |
21987.00 |
+192.00 |
85 |
641 |
+76 |
| Sep15 |
150227 |
21890.00 |
21890.00 |
21890.00 |
21890.00 |
+182.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
19,681 |
56,886 |
-756 |
| KOSPI 200(KFE) |
| Mar15 |
150227 |
252.75 |
253.10 |
251.15 |
252.10 |
-0.65 |
99,984 |
109,048 |
+2,548 |
| Jun15 |
150227 |
254.15 |
254.35 |
252.55 |
253.50 |
-0.60 |
531 |
2,586 |
+288 |
| Sep15 |
150227 |
255.30 |
255.30 |
253.05 |
254.10 |
-1.20 |
13 |
1,026 |
+12 |
| Total Volume and Open Interest |
100,528 |
114,009 |
+2,868 |
| GSCI(CME) |
| Mar15 |
150227 |
419.50 |
421.00 |
412.60 |
419.50 |
+6.80 |
51 |
12,592 |
-8 |
| Apr15 |
150227 |
424.75 |
425.50 |
417.60 |
424.75 |
+7.05 |
25 |
50 |
+25 |
| May15 |
150227 |
429.75 |
430.00 |
422.60 |
429.75 |
+7.05 |
|
|
|
| Total Volume and Open Interest |
76 |
12,642 |
+17 |
|
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
