|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 05, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150305 |
990.00 |
991.25 |
979.00 |
979.25 |
-9.75 |
8,847 |
8,677 |
-3,924 |
May15 |
150305 |
995.25 |
998.00 |
985.00 |
985.50 |
-8.50 |
123,563 |
314,453 |
-1,403 |
Jul15 |
150305 |
1001.00 |
1003.75 |
990.50 |
991.00 |
-8.75 |
48,639 |
167,618 |
+5,935 |
Aug15 |
150305 |
1000.00 |
1002.00 |
988.50 |
989.00 |
-9.25 |
1,181 |
12,090 |
+59 |
Sep15 |
150305 |
984.75 |
986.75 |
974.25 |
974.75 |
-8.50 |
498 |
4,336 |
+7 |
Nov15 |
150305 |
973.75 |
978.00 |
964.25 |
966.00 |
-6.75 |
19,231 |
150,538 |
+539 |
Jan16 |
150305 |
977.50 |
981.75 |
968.75 |
970.50 |
-6.75 |
784 |
4,908 |
+16 |
Mar16 |
150305 |
982.00 |
984.50 |
972.00 |
973.25 |
-7.00 |
991 |
3,225 |
+113 |
May16 |
150305 |
985.00 |
985.00 |
974.00 |
975.50 |
-7.50 |
206 |
1,871 |
+79 |
Jul16 |
150305 |
990.00 |
990.00 |
980.00 |
980.75 |
-7.75 |
58 |
586 |
+29 |
Aug16 |
150305 |
980.25 |
988.00 |
980.25 |
980.25 |
-7.75 |
17 |
46 |
+0 |
Sep16 |
150305 |
966.75 |
972.50 |
966.75 |
966.75 |
-5.75 |
16 |
39 |
+0 |
Nov16 |
150305 |
970.50 |
970.50 |
958.50 |
960.25 |
-6.75 |
153 |
3,342 |
+65 |
Jan17 |
150305 |
971.00 |
971.75 |
965.75 |
965.75 |
-6.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
204,184 |
671,988 |
+1,515 |
Soybean Meal(CBOT) |
Mar15 |
150305 |
334.00 |
337.40 |
333.20 |
334.40 |
+0.30 |
3,574 |
4,176 |
-2,216 |
May15 |
150305 |
327.50 |
329.80 |
325.00 |
325.20 |
-1.90 |
56,144 |
182,944 |
-5,633 |
Jul15 |
150305 |
325.30 |
327.60 |
323.20 |
323.40 |
-1.80 |
17,920 |
75,681 |
-1,083 |
Aug15 |
150305 |
323.00 |
326.30 |
322.30 |
322.70 |
-1.50 |
1,644 |
14,456 |
-169 |
Sep15 |
150305 |
322.50 |
324.20 |
320.60 |
320.90 |
-1.30 |
1,014 |
9,651 |
+113 |
Oct15 |
150305 |
317.40 |
319.80 |
316.30 |
316.80 |
-1.20 |
678 |
9,678 |
+87 |
Dec15 |
150305 |
317.70 |
319.60 |
316.10 |
316.60 |
-1.00 |
5,815 |
32,863 |
+54 |
Jan16 |
150305 |
318.00 |
318.30 |
316.50 |
317.00 |
-1.00 |
358 |
2,834 |
+7 |
Mar16 |
150305 |
319.40 |
319.50 |
316.30 |
317.10 |
-1.30 |
461 |
2,397 |
+0 |
May16 |
150305 |
318.50 |
318.50 |
316.40 |
316.40 |
-1.50 |
110 |
792 |
+42 |
Total Volume and Open Interest |
87,840 |
336,523 |
-8,745 |
Soybean Oil(CBOT) |
Mar15 |
150305 |
32.14 |
32.22 |
31.43 |
31.43 |
-0.60 |
1,453 |
3,775 |
-504 |
May15 |
150305 |
32.27 |
32.41 |
31.54 |
31.57 |
-0.64 |
43,214 |
177,640 |
+1,486 |
Jul15 |
150305 |
32.43 |
32.59 |
31.74 |
31.76 |
-0.64 |
11,930 |
82,905 |
-841 |
Aug15 |
150305 |
32.63 |
32.63 |
31.80 |
31.82 |
-0.64 |
2,022 |
12,953 |
+502 |
Sep15 |
150305 |
32.49 |
32.64 |
31.82 |
31.84 |
-0.64 |
1,099 |
8,701 |
-287 |
Oct15 |
150305 |
32.36 |
32.42 |
31.64 |
31.67 |
-0.63 |
451 |
6,866 |
-95 |
Dec15 |
150305 |
32.43 |
32.49 |
31.70 |
31.72 |
-0.64 |
5,290 |
48,576 |
-75 |
Jan16 |
150305 |
32.51 |
32.56 |
31.92 |
31.92 |
-0.64 |
237 |
3,250 |
+52 |
Mar16 |
150305 |
32.88 |
32.88 |
32.13 |
32.14 |
-0.64 |
296 |
3,536 |
+60 |
May16 |
150305 |
32.42 |
32.97 |
32.34 |
32.34 |
-0.63 |
87 |
1,836 |
+25 |
Total Volume and Open Interest |
66,169 |
353,162 |
+309 |
Canola(WCE) |
Mar15 |
150305 |
445.4 |
445.4 |
445.4 |
445.4 |
-4.6 |
428 |
712 |
+355 |
May15 |
150305 |
455.7 |
459.0 |
449.7 |
450.4 |
-4.6 |
11,733 |
125,828 |
-1,667 |
Jul15 |
150305 |
455.7 |
458.5 |
448.9 |
449.5 |
-4.8 |
4,544 |
42,653 |
+2,146 |
Nov15 |
150305 |
447.4 |
453.0 |
443.1 |
444.6 |
-1.7 |
1,887 |
42,534 |
+755 |
Jan16 |
150305 |
452.0 |
452.0 |
446.3 |
446.3 |
-2.0 |
32 |
1,457 |
+2 |
Total Volume and Open Interest |
18,655 |
214,597 |
+1,604 |
Corn(CBOT) |
Mar15 |
150305 |
381.25 |
384.75 |
380.00 |
382.75 |
+1.25 |
13,906 |
12,421 |
-3,820 |
May15 |
150305 |
389.00 |
393.00 |
387.75 |
390.50 |
+1.00 |
142,644 |
543,722 |
-6,856 |
Jul15 |
150305 |
396.50 |
400.75 |
395.50 |
398.25 |
+0.75 |
35,964 |
265,662 |
+5,445 |
Sep15 |
150305 |
404.25 |
407.50 |
403.00 |
405.50 |
+0.75 |
17,171 |
86,095 |
+1,698 |
Dec15 |
150305 |
413.00 |
416.50 |
412.00 |
414.00 |
+0.25 |
26,892 |
252,750 |
+2,700 |
Mar16 |
150305 |
422.00 |
425.75 |
421.25 |
423.25 |
+0.50 |
1,243 |
65,972 |
+536 |
May16 |
150305 |
428.75 |
431.25 |
428.25 |
429.75 |
+0.50 |
124 |
4,437 |
+33 |
Jul16 |
150305 |
433.75 |
436.00 |
432.50 |
434.75 |
+0.50 |
69 |
5,891 |
+20 |
Sep16 |
150305 |
426.25 |
427.00 |
425.25 |
427.00 |
+0.50 |
4 |
1,228 |
+4 |
Dec16 |
150305 |
421.25 |
424.75 |
421.25 |
422.50 |
unch |
139 |
9,763 |
+84 |
Total Volume and Open Interest |
238,157 |
1,249,063 |
-156 |
Wheat(CBOT) |
Mar15 |
150305 |
491.75 |
493.50 |
481.00 |
481.25 |
-12.25 |
1,527 |
1,432 |
-333 |
May15 |
150305 |
496.75 |
496.75 |
480.25 |
480.50 |
-15.50 |
57,834 |
202,743 |
+763 |
Jul15 |
150305 |
503.00 |
503.00 |
487.25 |
487.75 |
-15.25 |
19,995 |
117,269 |
+1,671 |
Sep15 |
150305 |
511.75 |
513.25 |
498.00 |
498.75 |
-14.00 |
3,100 |
24,815 |
+871 |
Dec15 |
150305 |
528.75 |
530.25 |
514.00 |
515.00 |
-13.50 |
4,681 |
48,383 |
+78 |
Mar16 |
150305 |
540.25 |
540.50 |
528.00 |
528.00 |
-12.25 |
313 |
7,968 |
+127 |
Total Volume and Open Interest |
87,523 |
404,555 |
+3,189 |
Wheat(KCBT) |
Mar15 |
150305 |
522.75 |
523.50 |
514.00 |
514.00 |
-9.50 |
271 |
956 |
-289 |
May15 |
150305 |
527.50 |
529.25 |
516.25 |
517.00 |
-10.25 |
10,531 |
85,810 |
-150 |
Jul15 |
150305 |
534.25 |
535.25 |
523.50 |
523.75 |
-10.50 |
3,212 |
49,168 |
+94 |
Sep15 |
150305 |
543.75 |
546.75 |
536.00 |
536.50 |
-10.25 |
1,354 |
12,570 |
+126 |
Dec15 |
150305 |
563.75 |
564.50 |
553.00 |
553.50 |
-10.25 |
1,488 |
12,701 |
-68 |
Mar16 |
150305 |
574.00 |
575.25 |
566.00 |
566.25 |
-9.00 |
223 |
2,262 |
+46 |
Total Volume and Open Interest |
17,160 |
164,037 |
-243 |
Wheat(MGE) |
Mar15 |
150305 |
549.00 |
552.00 |
546.50 |
547.00 |
-10.25 |
28 |
170 |
-73 |
May15 |
150305 |
565.00 |
566.00 |
558.00 |
558.50 |
-7.25 |
4,092 |
34,796 |
-653 |
Jul15 |
150305 |
570.50 |
571.25 |
563.50 |
564.50 |
-7.25 |
1,377 |
13,909 |
-168 |
Sep15 |
150305 |
578.00 |
578.00 |
571.25 |
571.25 |
-7.00 |
582 |
8,489 |
+229 |
Dec15 |
150305 |
585.00 |
585.00 |
580.75 |
580.75 |
-7.75 |
1,176 |
8,729 |
+365 |
Total Volume and Open Interest |
7,606 |
68,105 |
-205 |
Oats(CBOT) |
Mar15 |
150305 |
294.00 |
294.00 |
292.75 |
293.25 |
+0.50 |
16 |
27 |
-14 |
May15 |
150305 |
284.75 |
287.00 |
281.75 |
286.50 |
+1.75 |
571 |
5,529 |
-114 |
Jul15 |
150305 |
282.75 |
286.00 |
282.00 |
285.50 |
+1.75 |
222 |
1,529 |
-70 |
Sep15 |
150305 |
284.00 |
285.75 |
284.00 |
284.75 |
+0.50 |
21 |
221 |
+0 |
Total Volume and Open Interest |
905 |
8,529 |
-188 |
Rough Rice(CBOT) |
Mar15 |
150305 |
10.39 |
10.48 |
10.35 |
10.35 |
-0.11 |
118 |
165 |
-299 |
May15 |
150305 |
10.69 |
10.77 |
10.59 |
10.60 |
-0.13 |
331 |
7,624 |
-26 |
Jul15 |
150305 |
10.87 |
11.02 |
10.85 |
10.85 |
-0.12 |
188 |
776 |
+131 |
Sep15 |
150305 |
11.00 |
11.15 |
10.99 |
10.99 |
-0.15 |
160 |
502 |
+158 |
Total Volume and Open Interest |
797 |
9,089 |
-36 |
Live Cattle(CME) |
Apr15 |
150305 |
154.300 |
155.050 |
153.050 |
153.285 |
-0.765 |
24,098 |
108,815 |
-4,055 |
Jun15 |
150305 |
146.325 |
146.880 |
145.300 |
146.035 |
-0.290 |
14,911 |
68,696 |
+2,128 |
Aug15 |
150305 |
144.200 |
144.880 |
143.380 |
144.150 |
-0.230 |
5,559 |
30,890 |
+514 |
Oct15 |
150305 |
147.050 |
147.650 |
146.130 |
147.250 |
+0.200 |
3,337 |
22,248 |
+357 |
Dec15 |
150305 |
147.825 |
148.150 |
146.800 |
147.825 |
+0.325 |
638 |
8,947 |
+76 |
Feb16 |
150305 |
147.350 |
147.900 |
146.800 |
147.450 |
-0.035 |
117 |
2,140 |
+10 |
Total Volume and Open Interest |
48,740 |
243,147 |
-976 |
Feeder Cattle(CME) |
Mar15 |
150305 |
207.200 |
207.550 |
204.700 |
206.580 |
-0.655 |
2,495 |
7,498 |
-609 |
Apr15 |
150305 |
205.080 |
206.350 |
203.300 |
205.380 |
+1.000 |
2,901 |
8,505 |
-181 |
May15 |
150305 |
203.500 |
205.250 |
202.050 |
204.685 |
+1.900 |
2,308 |
11,473 |
+368 |
Aug15 |
150305 |
205.535 |
207.485 |
204.830 |
206.935 |
+1.555 |
474 |
9,286 |
+100 |
Sep15 |
150305 |
204.880 |
206.200 |
203.800 |
205.650 |
+1.000 |
87 |
1,123 |
-6 |
Oct15 |
150305 |
203.880 |
205.050 |
202.735 |
204.350 |
+0.915 |
98 |
1,446 |
-36 |
Nov15 |
150305 |
202.500 |
203.500 |
202.300 |
203.200 |
+0.820 |
71 |
366 |
+27 |
Total Volume and Open Interest |
8,453 |
39,793 |
-327 |
Lean Hogs(CME) |
Apr15 |
150305 |
68.680 |
68.700 |
66.550 |
66.830 |
-1.170 |
22,065 |
76,417 |
-1,722 |
May15 |
150305 |
78.975 |
78.975 |
77.225 |
77.450 |
-1.185 |
269 |
2,972 |
+34 |
Jun15 |
150305 |
82.135 |
82.230 |
80.000 |
80.400 |
-1.150 |
11,051 |
53,871 |
+1,410 |
Jul15 |
150305 |
82.350 |
82.550 |
80.450 |
80.830 |
-1.500 |
2,043 |
19,812 |
+115 |
Aug15 |
150305 |
82.450 |
82.500 |
80.500 |
80.885 |
-1.465 |
3,632 |
19,716 |
+626 |
Oct15 |
150305 |
71.700 |
71.830 |
70.100 |
70.600 |
-1.125 |
1,726 |
19,606 |
+482 |
Dec15 |
150305 |
67.900 |
68.180 |
66.700 |
67.300 |
-0.900 |
790 |
7,128 |
+169 |
Feb16 |
150305 |
69.830 |
70.135 |
69.200 |
69.350 |
-0.875 |
182 |
1,443 |
+60 |
Total Volume and Open Interest |
41,798 |
201,534 |
+1,170 |
Class III Milk(CME) |
Mar15 |
150305 |
15.38 |
15.56 |
15.36 |
15.45 |
-0.01 |
215 |
5,778 |
+30 |
Apr15 |
150305 |
15.30 |
15.58 |
15.21 |
15.42 |
+0.02 |
215 |
5,709 |
+19 |
May15 |
150305 |
15.54 |
15.67 |
15.35 |
15.51 |
-0.09 |
87 |
5,350 |
+27 |
Jun15 |
150305 |
16.34 |
16.40 |
16.13 |
16.30 |
-0.12 |
79 |
4,848 |
+2 |
Jul15 |
150305 |
16.90 |
16.98 |
16.71 |
16.82 |
-0.11 |
80 |
3,772 |
+6 |
Aug15 |
150305 |
17.35 |
17.40 |
17.19 |
17.32 |
-0.05 |
109 |
3,264 |
+5 |
Sep15 |
150305 |
17.40 |
17.43 |
17.30 |
17.41 |
-0.01 |
93 |
3,114 |
+0 |
Oct15 |
150305 |
17.44 |
17.50 |
17.40 |
17.40 |
-0.09 |
64 |
2,748 |
+19 |
Nov15 |
150305 |
17.46 |
17.47 |
17.38 |
17.44 |
-0.06 |
56 |
2,588 |
+6 |
Dec15 |
150305 |
17.18 |
17.19 |
17.08 |
17.11 |
-0.07 |
31 |
2,411 |
+1 |
Jan16 |
150305 |
16.77 |
16.77 |
16.70 |
16.70 |
unch |
13 |
302 |
-2 |
Feb16 |
150305 |
16.62 |
16.62 |
16.62 |
16.62 |
unch |
7 |
179 |
-3 |
Mar16 |
150305 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
3 |
194 |
+0 |
Total Volume and Open Interest |
1,052 |
45,557 |
+110 |
Cocoa(ICE) |
Mar15 |
150305 |
3064 |
3075 |
3064 |
3075 |
-12 |
12 |
355 |
-40 |
May15 |
150305 |
2995 |
3006 |
2960 |
2996 |
-11 |
12,289 |
101,419 |
+2,247 |
Jul15 |
150305 |
2983 |
2987 |
2944 |
2980 |
-10 |
2,994 |
39,935 |
+291 |
Sep15 |
150305 |
2956 |
2967 |
2927 |
2962 |
-9 |
1,509 |
28,748 |
+280 |
Dec15 |
150305 |
2932 |
2942 |
2907 |
2939 |
-6 |
1,192 |
23,018 |
-289 |
Mar16 |
150305 |
2896 |
2908 |
2875 |
2907 |
-4 |
432 |
16,013 |
+139 |
May16 |
150305 |
2879 |
2891 |
2864 |
2890 |
-2 |
289 |
5,071 |
+204 |
Total Volume and Open Interest |
18,718 |
215,131 |
+2,833 |
Coffee "C"(ICE) |
Mar15 |
150305 |
133.50 |
133.95 |
131.55 |
131.55 |
-2.50 |
10 |
110 |
-20 |
May15 |
150305 |
137.50 |
137.55 |
133.30 |
135.05 |
-2.50 |
23,482 |
87,832 |
-153 |
Jul15 |
150305 |
141.00 |
141.00 |
136.45 |
138.15 |
-2.50 |
9,652 |
36,146 |
+1,543 |
Sep15 |
150305 |
143.30 |
143.30 |
139.20 |
140.95 |
-2.45 |
4,624 |
28,363 |
+339 |
Dec15 |
150305 |
147.25 |
147.25 |
143.20 |
144.85 |
-2.45 |
3,340 |
18,212 |
+729 |
Mar16 |
150305 |
151.95 |
151.95 |
147.00 |
148.50 |
-2.40 |
1,487 |
3,587 |
+261 |
Total Volume and Open Interest |
43,670 |
184,961 |
+2,816 |
Orange Juice(ICE) |
Mar15 |
150305 |
119.20 |
119.20 |
119.20 |
119.20 |
+1.15 |
85 |
103 |
-46 |
May15 |
150305 |
117.70 |
119.85 |
113.10 |
119.15 |
+1.10 |
1,287 |
11,883 |
+114 |
Jul15 |
150305 |
117.95 |
120.55 |
115.00 |
120.30 |
+0.75 |
312 |
1,133 |
-4 |
Sep15 |
150305 |
119.40 |
122.65 |
116.85 |
122.30 |
+0.70 |
136 |
778 |
+107 |
Nov15 |
150305 |
123.90 |
123.90 |
123.90 |
123.90 |
+0.75 |
51 |
182 |
+44 |
Jan16 |
150305 |
125.35 |
125.35 |
125.35 |
125.35 |
+0.75 |
0 |
12 |
+0 |
Total Volume and Open Interest |
1,871 |
14,091 |
+215 |
Sugar #11(ICE) |
May15 |
150305 |
13.42 |
13.66 |
13.36 |
13.44 |
+0.10 |
60,150 |
414,272 |
+7,282 |
Jul15 |
150305 |
13.60 |
13.80 |
13.51 |
13.55 |
+0.02 |
33,722 |
172,660 |
-2,802 |
Oct15 |
150305 |
14.15 |
14.37 |
14.07 |
14.10 |
-0.04 |
19,603 |
116,468 |
+3,483 |
Mar16 |
150305 |
15.28 |
15.48 |
15.12 |
15.16 |
-0.09 |
9,986 |
69,087 |
+1,029 |
May16 |
150305 |
15.40 |
15.58 |
15.24 |
15.30 |
-0.08 |
1,992 |
11,776 |
+777 |
Jul16 |
150305 |
15.51 |
15.57 |
15.28 |
15.31 |
-0.08 |
785 |
12,993 |
+81 |
Oct16 |
150305 |
15.71 |
15.76 |
15.50 |
15.50 |
-0.09 |
612 |
12,490 |
+178 |
Mar17 |
150305 |
16.05 |
16.09 |
15.84 |
15.86 |
-0.08 |
703 |
8,021 |
+90 |
Total Volume and Open Interest |
127,725 |
819,751 |
+10,151 |
London Cocoa(LCE) |
Mar15 |
150305 |
2050 |
2054 |
2032 |
2051 |
unch |
4,513 |
21,788 |
-2,141 |
May15 |
150305 |
2039 |
2045 |
2017 |
2042 |
+1 |
8,025 |
82,536 |
+436 |
Jul15 |
150305 |
2023 |
2028 |
2002 |
2026 |
+1 |
3,428 |
43,913 |
+257 |
Sep15 |
150305 |
2004 |
2010 |
1985 |
2008 |
+3 |
1,697 |
38,876 |
+550 |
Dec15 |
150305 |
1972 |
1983 |
1960 |
1981 |
+3 |
1,355 |
37,010 |
+75 |
Mar16 |
150305 |
1941 |
1951 |
1930 |
1949 |
+3 |
838 |
26,447 |
+265 |
May16 |
150305 |
1930 |
1935 |
1917 |
1933 |
+3 |
529 |
4,109 |
+254 |
Total Volume and Open Interest |
20,464 |
255,020 |
-252 |
London Sugar(LCE) |
May15 |
150305 |
372.20 |
376.10 |
371.40 |
372.70 |
+3.50 |
5,685 |
46,526 |
+900 |
Aug15 |
150305 |
370.30 |
373.60 |
369.40 |
370.50 |
+2.70 |
1,956 |
16,219 |
+673 |
Oct15 |
150305 |
374.10 |
377.90 |
373.00 |
373.80 |
+1.00 |
688 |
7,134 |
+366 |
Dec15 |
150305 |
385.50 |
388.60 |
383.60 |
384.10 |
+0.40 |
247 |
2,869 |
+1 |
Mar16 |
150305 |
396.00 |
399.10 |
394.30 |
394.30 |
+0.50 |
192 |
2,610 |
+89 |
Total Volume and Open Interest |
8,946 |
78,094 |
+2,038 |
Cotton(ICE) |
Mar15 |
150305 |
63.77 |
63.83 |
63.21 |
63.21 |
-0.40 |
41 |
60 |
-21 |
May15 |
150305 |
63.36 |
64.07 |
63.08 |
63.23 |
-0.37 |
12,124 |
119,604 |
-577 |
Jul15 |
150305 |
63.98 |
64.33 |
63.32 |
63.49 |
-0.52 |
4,157 |
32,091 |
-300 |
Oct15 |
150305 |
64.59 |
64.59 |
64.17 |
64.17 |
-0.47 |
2 |
10 |
+0 |
Dec15 |
150305 |
64.79 |
65.25 |
64.55 |
64.74 |
-0.29 |
2,313 |
30,620 |
+360 |
Mar16 |
150305 |
64.79 |
65.04 |
64.49 |
64.82 |
-0.22 |
106 |
2,533 |
+66 |
Total Volume and Open Interest |
18,792 |
185,872 |
-464 |
Lumber(CME) |
Mar15 |
150305 |
289.5 |
289.5 |
285.0 |
287.0 |
-3.7 |
133 |
500 |
-64 |
May15 |
150305 |
287.0 |
287.2 |
283.5 |
286.8 |
-2.4 |
363 |
4,594 |
+5 |
Jul15 |
150305 |
285.0 |
287.5 |
283.0 |
284.8 |
-2.5 |
31 |
415 |
+17 |
Sep15 |
150305 |
291.4 |
293.0 |
290.0 |
292.0 |
-1.0 |
0 |
41 |
+0 |
Total Volume and Open Interest |
527 |
5,558 |
-42 |
Crude Oil(NYM) |
Apr15 |
150305 |
51.62 |
52.40 |
50.61 |
50.76 |
-0.77 |
370,597 |
373,277 |
-8,283 |
May15 |
150305 |
53.28 |
54.00 |
52.40 |
52.55 |
-0.68 |
126,797 |
224,293 |
+187 |
Jun15 |
150305 |
54.46 |
55.21 |
53.80 |
53.99 |
-0.56 |
97,201 |
197,949 |
+4,463 |
Jul15 |
150305 |
55.50 |
56.20 |
55.03 |
55.25 |
-0.49 |
41,892 |
70,607 |
-2,456 |
Aug15 |
150305 |
56.44 |
57.15 |
56.11 |
56.34 |
-0.49 |
28,522 |
49,804 |
+157 |
Sep15 |
150305 |
57.37 |
57.97 |
57.00 |
57.24 |
-0.52 |
25,199 |
97,237 |
-1,248 |
Oct15 |
150305 |
58.21 |
58.63 |
57.70 |
57.91 |
-0.55 |
10,837 |
49,779 |
+1,208 |
Nov15 |
150305 |
58.72 |
59.23 |
58.33 |
58.51 |
-0.56 |
5,249 |
35,845 |
-65 |
Dec15 |
150305 |
59.39 |
59.86 |
58.90 |
59.07 |
-0.57 |
35,960 |
195,524 |
+497 |
Jan16 |
150305 |
59.76 |
60.19 |
59.53 |
59.53 |
-0.59 |
2,953 |
42,158 |
+186 |
Feb16 |
150305 |
60.30 |
60.71 |
59.93 |
59.96 |
-0.62 |
2,017 |
18,181 |
+114 |
Mar16 |
150305 |
60.79 |
61.17 |
60.36 |
60.38 |
-0.66 |
2,784 |
31,641 |
+373 |
Apr16 |
150305 |
60.77 |
60.77 |
60.77 |
60.77 |
-0.69 |
553 |
10,290 |
+24 |
May16 |
150305 |
61.11 |
61.11 |
61.11 |
61.11 |
-0.70 |
374 |
9,520 |
-31 |
Jun16 |
150305 |
61.87 |
62.22 |
61.34 |
61.42 |
-0.70 |
6,957 |
55,872 |
+110 |
Jul16 |
150305 |
62.10 |
62.10 |
61.65 |
61.65 |
-0.69 |
653 |
7,879 |
+87 |
Total Volume and Open Interest |
773,195 |
1,687,908 |
-5,965 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150305 |
51.625 |
52.400 |
50.600 |
50.750 |
-0.775 |
13,650 |
4,040 |
-488 |
May15 |
150305 |
53.350 |
53.975 |
52.425 |
52.550 |
-0.675 |
596 |
1,240 |
+213 |
Jun15 |
150305 |
54.475 |
55.125 |
53.975 |
54.000 |
-0.550 |
393 |
515 |
-22 |
Jul15 |
150305 |
55.800 |
55.800 |
55.225 |
55.250 |
-0.500 |
192 |
256 |
+79 |
Aug15 |
150305 |
57.050 |
57.050 |
56.225 |
56.350 |
-0.475 |
80 |
173 |
-6 |
Sep15 |
150305 |
57.900 |
57.900 |
57.100 |
57.250 |
-0.500 |
34 |
102 |
+24 |
Oct15 |
150305 |
57.900 |
57.900 |
57.900 |
57.900 |
-0.550 |
16 |
11 |
+4 |
Nov15 |
150305 |
58.500 |
58.500 |
58.500 |
58.500 |
-0.575 |
38 |
10 |
+1 |
Dec15 |
150305 |
59.075 |
59.075 |
59.075 |
59.075 |
-0.575 |
26 |
187 |
+6 |
Total Volume and Open Interest |
15,025 |
6,606 |
-189 |
NY Harbor ULSD(NYM) |
Apr15 |
150305 |
189.19 |
191.14 |
187.02 |
187.73 |
-2.40 |
66,977 |
97,315 |
-4,560 |
May15 |
150305 |
187.63 |
189.13 |
185.31 |
185.86 |
-2.00 |
34,614 |
65,203 |
-670 |
Jun15 |
150305 |
188.16 |
189.19 |
185.46 |
186.00 |
-2.04 |
22,578 |
46,031 |
+731 |
Jul15 |
150305 |
188.70 |
189.98 |
186.36 |
186.90 |
-2.09 |
8,836 |
24,355 |
+934 |
Aug15 |
150305 |
190.60 |
191.41 |
187.86 |
188.29 |
-2.05 |
3,965 |
14,591 |
+347 |
Sep15 |
150305 |
192.44 |
193.24 |
189.92 |
190.15 |
-2.06 |
4,803 |
19,158 |
+255 |
Oct15 |
150305 |
194.60 |
195.01 |
191.75 |
192.21 |
-2.12 |
2,564 |
17,412 |
+180 |
Nov15 |
150305 |
196.43 |
196.46 |
194.05 |
194.18 |
-2.12 |
1,524 |
10,567 |
+196 |
Dec15 |
150305 |
198.36 |
198.58 |
195.50 |
196.00 |
-2.07 |
5,658 |
37,268 |
+294 |
Jan16 |
150305 |
199.93 |
199.93 |
197.25 |
197.65 |
-2.05 |
278 |
7,308 |
+24 |
Feb16 |
150305 |
200.38 |
200.46 |
198.15 |
198.15 |
-2.04 |
116 |
4,062 |
+6 |
Mar16 |
150305 |
199.05 |
199.05 |
197.73 |
197.73 |
-2.05 |
172 |
5,843 |
+35 |
Apr16 |
150305 |
197.92 |
198.05 |
196.64 |
196.64 |
-2.07 |
171 |
3,342 |
+42 |
May16 |
150305 |
198.66 |
198.66 |
197.00 |
197.00 |
-2.06 |
63 |
2,388 |
-14 |
Total Volume and Open Interest |
154,229 |
375,130 |
-1,411 |
RBOB Gasoline(NYM) |
Apr15 |
150305 |
192.22 |
193.25 |
185.97 |
188.73 |
-3.84 |
60,055 |
97,760 |
-3,169 |
May15 |
150305 |
192.10 |
192.81 |
186.33 |
188.93 |
-3.26 |
36,676 |
59,545 |
-701 |
Jun15 |
150305 |
190.67 |
191.05 |
185.25 |
187.57 |
-2.92 |
26,680 |
45,675 |
-1,791 |
Jul15 |
150305 |
188.43 |
189.06 |
183.80 |
185.94 |
-2.80 |
15,938 |
31,582 |
+1,758 |
Aug15 |
150305 |
186.82 |
187.43 |
182.12 |
184.11 |
-2.79 |
8,338 |
22,672 |
+602 |
Sep15 |
150305 |
183.67 |
184.50 |
180.00 |
181.79 |
-2.76 |
5,636 |
26,468 |
-599 |
Oct15 |
150305 |
171.59 |
171.59 |
168.05 |
168.94 |
-2.73 |
3,155 |
15,374 |
-171 |
Nov15 |
150305 |
167.95 |
167.95 |
165.22 |
165.96 |
-2.75 |
2,113 |
9,804 |
+625 |
Dec15 |
150305 |
167.01 |
167.79 |
163.47 |
164.24 |
-2.82 |
5,003 |
28,769 |
-33 |
Jan16 |
150305 |
167.16 |
167.16 |
164.39 |
164.80 |
-2.77 |
521 |
4,174 |
+337 |
Total Volume and Open Interest |
164,942 |
352,478 |
-2,590 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150305 |
188.70 |
188.73 |
188.70 |
188.70 |
-3.90 |
0 |
2 |
+0 |
May15 |
150305 |
188.90 |
188.93 |
188.90 |
188.90 |
-3.30 |
|
|
|
Jun15 |
150305 |
187.60 |
187.60 |
187.57 |
187.60 |
-2.90 |
|
|
|
Jul15 |
150305 |
185.90 |
185.94 |
185.90 |
185.90 |
-2.80 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Apr15 |
150305 |
2.777 |
2.864 |
2.743 |
2.841 |
+0.072 |
90,003 |
224,631 |
-4,748 |
May15 |
150305 |
2.813 |
2.900 |
2.780 |
2.880 |
+0.074 |
28,721 |
193,455 |
+2,391 |
Jun15 |
150305 |
2.866 |
2.937 |
2.820 |
2.917 |
+0.072 |
16,837 |
62,644 |
-549 |
Jul15 |
150305 |
2.908 |
2.984 |
2.876 |
2.966 |
+0.070 |
12,213 |
71,938 |
-381 |
Aug15 |
150305 |
2.928 |
2.998 |
2.898 |
2.979 |
+0.066 |
6,676 |
40,404 |
+376 |
Sep15 |
150305 |
2.911 |
2.982 |
2.885 |
2.966 |
+0.063 |
5,827 |
56,940 |
+865 |
Oct15 |
150305 |
2.938 |
3.007 |
2.905 |
2.992 |
+0.063 |
20,445 |
89,234 |
-153 |
Nov15 |
150305 |
3.037 |
3.093 |
3.010 |
3.082 |
+0.056 |
2,339 |
36,300 |
+39 |
Dec15 |
150305 |
3.208 |
3.238 |
3.164 |
3.233 |
+0.049 |
2,242 |
43,089 |
+554 |
Jan16 |
150305 |
3.313 |
3.360 |
3.291 |
3.352 |
+0.046 |
6,769 |
43,091 |
+63 |
Feb16 |
150305 |
3.290 |
3.343 |
3.289 |
3.335 |
+0.041 |
322 |
10,250 |
-27 |
Mar16 |
150305 |
3.222 |
3.282 |
3.222 |
3.277 |
+0.036 |
2,080 |
18,374 |
-44 |
Apr16 |
150305 |
3.086 |
3.134 |
3.083 |
3.126 |
+0.029 |
1,556 |
15,036 |
+497 |
May16 |
150305 |
3.100 |
3.125 |
3.090 |
3.125 |
+0.023 |
93 |
6,826 |
+50 |
Jun16 |
150305 |
3.127 |
3.165 |
3.127 |
3.164 |
+0.023 |
13 |
6,533 |
+8 |
Jul16 |
150305 |
3.182 |
3.207 |
3.176 |
3.207 |
+0.021 |
55 |
4,087 |
+43 |
Total Volume and Open Interest |
196,727 |
983,213 |
-1,091 |
Brent Crude Oil(ICE) |
Apr15 |
150305 |
60.60 |
61.57 |
60.08 |
60.48 |
-0.07 |
281,782 |
238,523 |
-10,482 |
May15 |
150305 |
61.19 |
62.10 |
60.58 |
60.96 |
-0.25 |
167,299 |
313,523 |
-8,396 |
Jun15 |
150305 |
62.06 |
62.85 |
61.37 |
61.72 |
-0.35 |
104,650 |
236,750 |
+3,791 |
Jul15 |
150305 |
62.86 |
63.64 |
62.22 |
62.55 |
-0.37 |
37,921 |
115,813 |
+3,824 |
Aug15 |
150305 |
63.64 |
64.40 |
63.00 |
63.34 |
-0.38 |
24,919 |
70,064 |
+907 |
Sep15 |
150305 |
64.43 |
65.11 |
63.74 |
64.06 |
-0.40 |
28,187 |
84,018 |
+1,029 |
Oct15 |
150305 |
65.11 |
65.74 |
64.41 |
64.73 |
-0.43 |
11,775 |
54,336 |
+1,355 |
Nov15 |
150305 |
65.73 |
66.19 |
65.07 |
65.32 |
-0.49 |
8,166 |
43,709 |
+339 |
Dec15 |
150305 |
66.27 |
66.91 |
65.55 |
65.84 |
-0.53 |
57,263 |
206,189 |
-1,693 |
Jan16 |
150305 |
66.59 |
66.78 |
66.27 |
66.27 |
-0.57 |
3,867 |
52,268 |
-78 |
Feb16 |
150305 |
67.06 |
67.10 |
66.68 |
66.68 |
-0.62 |
3,602 |
36,140 |
+962 |
Mar16 |
150305 |
67.28 |
67.28 |
67.08 |
67.08 |
-0.65 |
4,353 |
30,746 |
-340 |
Apr16 |
150305 |
67.75 |
67.75 |
67.49 |
67.49 |
-0.68 |
1,209 |
25,972 |
+146 |
May16 |
150305 |
67.84 |
67.84 |
67.84 |
67.84 |
-0.71 |
1,067 |
17,794 |
+114 |
Total Volume and Open Interest |
767,629 |
1,845,016 |
-5,706 |
Gas Oil(ICE) |
Mar15 |
150305 |
582.25 |
585.50 |
575.50 |
581.00 |
+3.75 |
37,009 |
58,093 |
-7,814 |
Apr15 |
150305 |
571.75 |
576.00 |
564.75 |
571.00 |
+4.00 |
102,358 |
146,031 |
+5,050 |
May15 |
150305 |
568.50 |
573.00 |
561.50 |
568.25 |
+4.50 |
54,576 |
81,547 |
-1,847 |
Jun15 |
150305 |
570.00 |
574.00 |
562.75 |
569.50 |
+5.00 |
41,388 |
77,009 |
+2,302 |
Jul15 |
150305 |
572.50 |
576.50 |
566.50 |
573.00 |
+5.25 |
14,132 |
27,188 |
-173 |
Aug15 |
150305 |
576.50 |
580.75 |
571.25 |
577.50 |
+5.50 |
8,528 |
23,781 |
+284 |
Sep15 |
150305 |
581.25 |
584.25 |
577.25 |
582.25 |
+5.50 |
5,778 |
23,464 |
+867 |
Oct15 |
150305 |
585.75 |
590.50 |
581.50 |
588.00 |
+5.25 |
1,778 |
21,769 |
+212 |
Nov15 |
150305 |
590.00 |
594.75 |
586.25 |
592.00 |
+4.75 |
1,521 |
14,924 |
-18 |
Dec15 |
150305 |
596.00 |
599.75 |
589.50 |
596.00 |
+4.75 |
11,493 |
78,560 |
+225 |
Total Volume and Open Interest |
282,274 |
644,101 |
-789 |
Ethanol(CBOT) |
Apr15 |
150305 |
1.532 |
1.540 |
1.479 |
1.512 |
+0.002 |
314 |
2,400 |
+2 |
May15 |
150305 |
1.523 |
1.523 |
1.495 |
1.521 |
unch |
310 |
1,119 |
+151 |
Jun15 |
150305 |
1.518 |
1.525 |
1.504 |
1.518 |
+0.002 |
195 |
1,383 |
+84 |
Jul15 |
150305 |
1.519 |
1.521 |
1.515 |
1.515 |
-0.002 |
27 |
561 |
+5 |
Aug15 |
150305 |
1.506 |
1.506 |
1.506 |
1.506 |
-0.002 |
12 |
543 |
-3 |
Sep15 |
150305 |
1.494 |
1.494 |
1.494 |
1.494 |
-0.002 |
12 |
287 |
-1 |
Oct15 |
150305 |
1.484 |
1.484 |
1.484 |
1.484 |
-0.002 |
16 |
291 |
+0 |
Nov15 |
150305 |
1.479 |
1.479 |
1.479 |
1.479 |
-0.001 |
14 |
96 |
+3 |
Total Volume and Open Interest |
1,033 |
6,930 |
+164 |
WTI Crude Oil(ICE) |
Apr15 |
150305 |
51.66 |
52.42 |
50.61 |
50.76 |
-0.77 |
66,728 |
63,398 |
-6,348 |
May15 |
150305 |
53.25 |
54.00 |
52.41 |
52.55 |
-0.68 |
40,117 |
49,532 |
-1,438 |
Jun15 |
150305 |
54.45 |
55.22 |
53.81 |
53.99 |
-0.56 |
35,306 |
72,191 |
-4,585 |
Jul15 |
150305 |
55.61 |
56.15 |
55.11 |
55.25 |
-0.49 |
11,943 |
20,714 |
-1,745 |
Aug15 |
150305 |
56.54 |
57.08 |
56.19 |
56.34 |
-0.49 |
6,593 |
14,137 |
+1,076 |
Sep15 |
150305 |
57.40 |
57.93 |
57.15 |
57.24 |
-0.52 |
7,805 |
25,444 |
+1,593 |
Oct15 |
150305 |
58.23 |
58.59 |
57.83 |
57.91 |
-0.55 |
2,017 |
6,471 |
+722 |
Nov15 |
150305 |
58.83 |
59.01 |
58.39 |
58.51 |
-0.56 |
776 |
9,027 |
+168 |
Dec15 |
150305 |
59.35 |
59.83 |
58.94 |
59.07 |
-0.57 |
9,688 |
75,169 |
-1,583 |
Jan16 |
150305 |
59.75 |
59.75 |
59.53 |
59.53 |
-0.59 |
71 |
7,862 |
-6 |
Feb16 |
150305 |
59.96 |
59.96 |
59.96 |
59.96 |
-0.62 |
106 |
1,227 |
-4 |
Mar16 |
150305 |
60.38 |
60.38 |
60.38 |
60.38 |
-0.66 |
281 |
3,100 |
+159 |
Apr16 |
150305 |
60.77 |
60.77 |
60.77 |
60.77 |
-0.69 |
61 |
2,771 |
+20 |
May16 |
150305 |
61.11 |
61.11 |
61.11 |
61.11 |
-0.70 |
42 |
2,371 |
-3 |
Jun16 |
150305 |
61.85 |
61.85 |
61.42 |
61.42 |
-0.70 |
932 |
17,372 |
-719 |
Jul16 |
150305 |
61.65 |
61.65 |
61.65 |
61.65 |
-0.69 |
39 |
1,001 |
+26 |
Total Volume and Open Interest |
186,755 |
442,380 |
-11,741 |
US Dollar Index(ICE) |
Mar15 |
150305 |
95.980 |
96.615 |
95.860 |
96.395 |
+0.410 |
21,799 |
103,979 |
-1,002 |
Jun15 |
150305 |
96.615 |
97.315 |
96.575 |
96.957 |
+0.327 |
5,264 |
17,969 |
+1,826 |
Sep15 |
150305 |
97.310 |
98.160 |
97.050 |
97.658 |
+0.478 |
82 |
1,512 |
+67 |
Total Volume and Open Interest |
27,148 |
123,981 |
+894 |
Australian Dollar(CME) |
Mar15 |
150305 |
78.10 |
78.36 |
77.49 |
77.70 |
-0.44 |
100,497 |
131,252 |
-4,993 |
Jun15 |
150305 |
77.71 |
77.93 |
77.09 |
77.28 |
-0.44 |
4,645 |
5,507 |
+1,341 |
Sep15 |
150305 |
76.92 |
76.92 |
76.92 |
76.92 |
-0.44 |
0 |
53 |
+0 |
Total Volume and Open Interest |
105,142 |
136,841 |
-3,652 |
British Pound(CME) |
Mar15 |
150305 |
152.63 |
152.69 |
152.15 |
152.38 |
-0.22 |
61,451 |
161,022 |
-1,205 |
Jun15 |
150305 |
152.55 |
152.58 |
152.05 |
152.29 |
-0.22 |
1,350 |
4,631 |
+479 |
Sep15 |
150305 |
152.05 |
152.22 |
152.05 |
152.22 |
-0.22 |
1 |
45 |
+0 |
Total Volume and Open Interest |
62,802 |
165,737 |
-726 |
Canadian Dollar(CME) |
Mar15 |
150305 |
80.46 |
80.59 |
79.86 |
79.93 |
-0.61 |
63,216 |
104,659 |
-468 |
Jun15 |
150305 |
80.36 |
80.47 |
79.75 |
79.82 |
-0.61 |
3,294 |
12,252 |
+612 |
Sep15 |
150305 |
80.27 |
80.39 |
79.68 |
79.74 |
-0.61 |
261 |
2,797 |
+183 |
Dec15 |
150305 |
80.20 |
80.20 |
79.69 |
79.69 |
-0.60 |
2 |
1,167 |
+2 |
Total Volume and Open Interest |
66,773 |
121,344 |
+329 |
Japanese Yen(CME) |
Mar15 |
150305 |
83.54 |
83.60 |
82.96 |
83.22 |
-0.31 |
109,586 |
199,172 |
-5,643 |
Jun15 |
150305 |
83.67 |
83.71 |
83.10 |
83.32 |
-0.31 |
5,102 |
11,100 |
+2,503 |
Sep15 |
150305 |
83.46 |
83.53 |
83.40 |
83.45 |
-0.32 |
9 |
151 |
+3 |
Total Volume and Open Interest |
114,701 |
210,611 |
-3,136 |
Swiss Franc(CME) |
Mar15 |
150305 |
103.81 |
103.85 |
102.58 |
102.61 |
-1.26 |
11,589 |
36,212 |
+921 |
Jun15 |
150305 |
104.01 |
104.04 |
102.92 |
102.95 |
-1.28 |
666 |
4,196 |
+89 |
Sep15 |
150305 |
104.31 |
104.36 |
103.30 |
103.30 |
-1.34 |
1 |
375 |
+0 |
Total Volume and Open Interest |
12,256 |
40,861 |
+1,010 |
EuroFX(CME) |
Mar15 |
150305 |
110.82 |
111.16 |
109.88 |
110.28 |
-0.47 |
156,991 |
415,904 |
-6,325 |
Jun15 |
150305 |
110.95 |
111.29 |
110.01 |
110.41 |
-0.46 |
15,735 |
23,582 |
+6,819 |
Sep15 |
150305 |
111.06 |
111.25 |
110.29 |
110.58 |
-0.47 |
87 |
909 |
+34 |
Total Volume and Open Interest |
172,818 |
440,733 |
+533 |
Mexican Peso(CME) |
Mar15 |
150305 |
663.88 |
665.00 |
654.75 |
657.62 |
-6.25 |
29,254 |
122,991 |
+631 |
Apr15 |
150305 |
656.25 |
656.25 |
656.25 |
656.25 |
-6.38 |
|
|
|
Total Volume and Open Interest |
30,465 |
178,057 |
+1,074 |
Brazilian Real(CME) |
Apr15 |
150305 |
331.00 |
332.65 |
328.30 |
329.05 |
-3.30 |
445 |
12,095 |
+51 |
May15 |
150305 |
326.50 |
326.50 |
325.50 |
326.50 |
-3.10 |
0 |
100 |
+0 |
Jun15 |
150305 |
325.60 |
328.10 |
323.00 |
323.40 |
-3.20 |
205 |
1,047 |
+6 |
Jul15 |
150305 |
321.05 |
321.05 |
321.05 |
321.05 |
-3.20 |
|
|
|
Total Volume and Open Interest |
650 |
22,394 |
+57 |
30-Year T-Bonds(CBOT) |
Mar15 |
150305 |
145~170 |
145~240 |
144~280 |
145~150 |
+0~040 |
50,759 |
53,406 |
-15,493 |
Jun15 |
150305 |
158~240 |
159~100 |
158~040 |
158~280 |
+0~030 |
274,555 |
373,014 |
-2,133 |
Sep15 |
150305 |
157~000 |
157~000 |
156~290 |
157~000 |
+0~030 |
|
|
|
Total Volume and Open Interest |
325,314 |
426,420 |
-17,626 |
10-Year T-Notes(CBOT) |
Mar15 |
150305 |
127~205 |
127~265 |
127~130 |
127~230 |
+0~050 |
62,209 |
146,807 |
-19,104 |
Jun15 |
150305 |
126~305 |
127~060 |
126~235 |
127~020 |
+0~050 |
1,181,111 |
2,455,422 |
-12,761 |
Sep15 |
150305 |
126~205 |
126~205 |
126~205 |
126~205 |
+0~050 |
|
|
|
Total Volume and Open Interest |
1,243,320 |
2,602,234 |
-31,865 |
5-Year T-Notes(CBOT) |
Mar15 |
150305 |
119~212 |
119~254 |
119~174 |
119~236 |
+0~046 |
43,425 |
44,440 |
-16,691 |
Jun15 |
150305 |
118~286 |
119~016 |
118~252 |
118~314 |
+0~046 |
658,614 |
1,902,019 |
+21,635 |
Sep15 |
150305 |
118~314 |
118~314 |
118~314 |
118~314 |
+0~046 |
|
|
|
Total Volume and Open Interest |
702,039 |
1,946,459 |
+4,944 |
2 Year T-Notes(CBOT) |
Mar15 |
150305 |
109~200 |
109~212 |
109~194 |
109~212 |
+0~014 |
18,889 |
48,361 |
-8,706 |
Jun15 |
150305 |
109~066 |
109~080 |
109~056 |
109~076 |
+0~016 |
236,764 |
1,298,303 |
+471 |
Sep15 |
150305 |
109~076 |
109~076 |
109~060 |
109~076 |
+0~016 |
|
|
|
Total Volume and Open Interest |
255,653 |
1,346,664 |
-8,235 |
Eurodollars(CME) |
Mar15 |
150305 |
99.732 |
99.735 |
99.730 |
99.735 |
+0.003 |
166,147 |
1,105,094 |
-22,993 |
Jun15 |
150305 |
99.625 |
99.630 |
99.615 |
99.625 |
+0.005 |
201,502 |
1,137,056 |
+3,906 |
Sep15 |
150305 |
99.440 |
99.450 |
99.425 |
99.445 |
+0.010 |
199,098 |
1,012,048 |
+1,541 |
Dec15 |
150305 |
99.215 |
99.230 |
99.200 |
99.225 |
+0.015 |
246,672 |
1,106,796 |
+4,794 |
Mar16 |
150305 |
98.985 |
99.010 |
98.965 |
99.000 |
+0.025 |
230,470 |
916,583 |
+2,238 |
Jun16 |
150305 |
98.755 |
98.785 |
98.735 |
98.775 |
+0.035 |
232,333 |
702,392 |
-20,078 |
Sep16 |
150305 |
98.530 |
98.560 |
98.510 |
98.555 |
+0.040 |
186,039 |
598,992 |
-2,391 |
Dec16 |
150305 |
98.325 |
98.355 |
98.305 |
98.350 |
+0.040 |
245,976 |
947,358 |
-12,097 |
Mar17 |
150305 |
98.160 |
98.190 |
98.135 |
98.185 |
+0.040 |
141,414 |
505,804 |
-1,959 |
Jun17 |
150305 |
98.005 |
98.035 |
97.980 |
98.030 |
+0.040 |
126,857 |
465,976 |
-4,513 |
Sep17 |
150305 |
97.880 |
97.910 |
97.855 |
97.905 |
+0.040 |
94,089 |
435,397 |
+1,756 |
Dec17 |
150305 |
97.760 |
97.790 |
97.735 |
97.785 |
+0.035 |
110,766 |
589,492 |
+10,573 |
Mar18 |
150305 |
97.680 |
97.705 |
97.650 |
97.695 |
+0.030 |
50,800 |
338,168 |
+309 |
Jun18 |
150305 |
97.595 |
97.625 |
97.565 |
97.610 |
+0.025 |
33,726 |
236,210 |
-768 |
Sep18 |
150305 |
97.530 |
97.555 |
97.490 |
97.535 |
+0.020 |
37,423 |
165,360 |
+837 |
Dec18 |
150305 |
97.460 |
97.480 |
97.420 |
97.465 |
+0.020 |
39,467 |
223,709 |
+1,125 |
Mar19 |
150305 |
97.400 |
97.430 |
97.370 |
97.410 |
+0.015 |
20,547 |
130,873 |
+1,043 |
Jun19 |
150305 |
97.360 |
97.385 |
97.320 |
97.355 |
+0.010 |
16,371 |
116,695 |
+215 |
Total Volume and Open Interest |
2,431,721 |
11,055,770 |
-35,235 |
Ultra T-Bond(CBOT) |
Mar15 |
150305 |
165~26 |
166~08 |
165~05 |
165~26 |
+0~04 |
6,736 |
20,040 |
-3,971 |
Jun15 |
150305 |
164~26 |
165~14 |
164~00 |
164~29 |
+0~04 |
85,459 |
561,534 |
-3,827 |
Sep15 |
150305 |
164~12 |
164~12 |
164~08 |
164~12 |
+0~04 |
|
|
|
Total Volume and Open Interest |
92,195 |
581,574 |
-7,798 |
30 Day Federal Funds(CBOT) |
Mar15 |
150305 |
99.882 |
99.882 |
99.882 |
99.882 |
unch |
1,470 |
77,713 |
+247 |
Apr15 |
150305 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
615 |
74,281 |
-490 |
May15 |
150305 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
422 |
97,830 |
-8 |
Jun15 |
150305 |
99.835 |
99.840 |
99.835 |
99.835 |
unch |
1,689 |
60,498 |
+541 |
Jul15 |
150305 |
99.790 |
99.790 |
99.785 |
99.785 |
unch |
6,138 |
99,239 |
+2,513 |
Aug15 |
150305 |
99.740 |
99.745 |
99.735 |
99.740 |
+0.005 |
2,997 |
52,418 |
+52 |
Total Volume and Open Interest |
28,054 |
659,157 |
+2,641 |
3-Mth Euro-Yen(CME) |
Mar15 |
150305 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150305 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150305 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150305 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150305 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150305 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150305 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150305 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150305 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150305 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150305 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150305 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150305 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150305 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150305 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150305 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150305 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150305 |
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 |
150305 |
147.60 |
147.67 |
147.38 |
147.48 |
-0.14 |
3,041 |
17,402 |
-202 |
Jun15 |
150305 |
147.32 |
147.38 |
147.12 |
147.20 |
-0.14 |
1,232 |
961 |
+650 |
Sep15 |
150305 |
146.63 |
146.63 |
146.63 |
146.63 |
-0.14 |
|
|
|
Total Volume and Open Interest |
4,273 |
18,364 |
+448 |
Euro-Bund(EUREX) |
Mar15 |
150305 |
158.72 |
159.55 |
158.06 |
158.99 |
+0.22 |
1,327,595 |
655,194 |
-362,845 |
Jun15 |
150305 |
156.47 |
157.33 |
155.81 |
156.79 |
+0.27 |
794,166 |
717,757 |
+285,783 |
Sep15 |
150305 |
155.80 |
156.94 |
154.68 |
156.29 |
+0.22 |
9 |
17 |
+1 |
Total Volume and Open Interest |
2,121,770 |
1,372,968 |
-77,061 |
Euro-Bobl(EUREX) |
Mar15 |
150305 |
130.94 |
131.17 |
130.72 |
131.01 |
+0.06 |
887,780 |
475,166 |
-272,838 |
Jun15 |
150305 |
129.11 |
129.33 |
128.90 |
129.18 |
+0.07 |
613,154 |
552,554 |
+234,759 |
Sep15 |
150305 |
130.71 |
130.71 |
130.71 |
130.71 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,500,934 |
1,027,720 |
-38,079 |
3-Mth Euribor(EUREX) |
Mar15 |
150305 |
99.970 |
99.970 |
99.970 |
99.970 |
unch |
5 |
7,824 |
-5 |
Jun15 |
150305 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.005 |
0 |
2,373 |
+0 |
Sep15 |
150305 |
99.995 |
99.995 |
99.995 |
99.995 |
+0.005 |
5 |
10,237 |
-5 |
Total Volume and Open Interest |
469 |
62,487 |
-299 |
Long Gilt(LIFFE) |
Mar15 |
150305 |
118~16 |
118~26 |
118~01 |
118~16 |
+0~06 |
6,900 |
24,124 |
-786 |
Jun15 |
150305 |
117~18 |
118~03 |
117~07 |
117~22 |
+0~06 |
218,159 |
427,698 |
-330 |
Total Volume and Open Interest |
225,059 |
451,822 |
-1,116 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150305 |
99.43 |
99.44 |
99.43 |
99.43 |
+0.01 |
15,732 |
344,000 |
-2,940 |
Jun15 |
150305 |
99.39 |
99.40 |
99.39 |
99.39 |
unch |
19,017 |
377,473 |
-1,046 |
Sep15 |
150305 |
99.31 |
99.33 |
99.31 |
99.32 |
+0.01 |
50,344 |
519,765 |
+1,495 |
Dec15 |
150305 |
99.17 |
99.19 |
99.16 |
99.18 |
+0.01 |
89,302 |
355,604 |
-12,024 |
Mar16 |
150305 |
99.00 |
99.03 |
98.99 |
99.01 |
+0.01 |
76,501 |
339,977 |
-6,564 |
Jun16 |
150305 |
98.83 |
98.86 |
98.81 |
98.84 |
+0.01 |
112,523 |
231,938 |
+8,648 |
Total Volume and Open Interest |
709,952 |
3,222,707 |
+23,502 |
3-Mth Euribor(LIFFE) |
Mar15 |
150305 |
99.965 |
99.975 |
99.965 |
99.970 |
+0.005 |
30,733 |
415,043 |
+1,532 |
Jun15 |
150305 |
99.985 |
99.995 |
99.980 |
99.990 |
+0.010 |
30,605 |
333,653 |
-4,094 |
Sep15 |
150305 |
99.985 |
100.000 |
99.980 |
99.990 |
+0.005 |
32,565 |
352,185 |
+2,659 |
Total Volume and Open Interest |
354,767 |
3,164,392 |
+20,523 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150305 |
97.66 |
97.66 |
97.64 |
97.66 |
unch |
58,128 |
131,295 |
+293 |
Jun15 |
150305 |
97.86 |
97.88 |
97.85 |
97.87 |
unch |
66,146 |
217,263 |
+1,826 |
Sep15 |
150305 |
97.97 |
97.99 |
97.95 |
97.98 |
unch |
43,312 |
185,277 |
+6,765 |
Dec15 |
150305 |
97.98 |
98.00 |
97.96 |
98.00 |
+0.01 |
29,590 |
144,482 |
+1,446 |
Mar16 |
150305 |
97.96 |
97.98 |
97.93 |
97.96 |
-0.01 |
12,674 |
105,995 |
+399 |
Jun16 |
150305 |
97.93 |
97.94 |
97.89 |
97.92 |
-0.01 |
9,507 |
69,652 |
-1,971 |
Sep16 |
150305 |
97.88 |
97.90 |
97.85 |
97.86 |
-0.02 |
4,747 |
44,427 |
-883 |
Dec16 |
150305 |
97.83 |
97.83 |
97.79 |
97.80 |
-0.02 |
2,554 |
45,349 |
-1,561 |
Mar17 |
150305 |
97.74 |
97.74 |
97.73 |
97.73 |
-0.03 |
352 |
4,766 |
+2 |
Jun17 |
150305 |
97.66 |
97.66 |
97.66 |
97.66 |
-0.04 |
1 |
5,408 |
+1 |
Total Volume and Open Interest |
227,111 |
959,535 |
+6,317 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150305 |
97.41 |
97.47 |
97.40 |
97.42 |
+0.01 |
117,350 |
723,999 |
-452 |
Jun15 |
150305 |
97.39 |
97.42 |
97.38 |
97.38 |
+0.01 |
134 |
114 |
+34 |
Total Volume and Open Interest |
117,484 |
724,113 |
-418 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150305 |
98.09 |
98.13 |
98.06 |
98.08 |
-0.02 |
231,454 |
734,711 |
+6,749 |
Jun15 |
150305 |
98.15 |
98.16 |
98.08 |
98.10 |
-0.03 |
0 |
391 |
+0 |
Total Volume and Open Interest |
231,454 |
735,102 |
+6,749 |
Gold(CMX) |
Apr15 |
150305 |
1200.2 |
1208.9 |
1195.8 |
1196.2 |
-4.7 |
155,655 |
257,573 |
-3,251 |
Jun15 |
150305 |
1201.2 |
1209.7 |
1196.9 |
1197.2 |
-4.7 |
8,862 |
64,524 |
+1,440 |
Aug15 |
150305 |
1202.7 |
1209.0 |
1197.9 |
1198.1 |
-4.7 |
4,123 |
19,904 |
+145 |
Oct15 |
150305 |
1205.0 |
1207.4 |
1198.8 |
1198.8 |
-4.7 |
388 |
5,164 |
+76 |
Dec15 |
150305 |
1203.9 |
1209.7 |
1199.7 |
1199.7 |
-4.6 |
2,599 |
29,519 |
+1,044 |
Feb16 |
150305 |
1208.3 |
1208.3 |
1200.6 |
1200.6 |
-4.6 |
60 |
4,292 |
-1 |
Apr16 |
150305 |
1209.1 |
1214.1 |
1201.7 |
1201.7 |
-4.6 |
76 |
868 |
-1 |
Jun16 |
150305 |
1204.0 |
1205.8 |
1202.9 |
1202.9 |
-4.7 |
289 |
5,420 |
-158 |
Aug16 |
150305 |
1204.4 |
1204.4 |
1204.4 |
1204.4 |
-4.7 |
0 |
253 |
+0 |
Oct16 |
150305 |
1206.0 |
1206.0 |
1206.0 |
1206.0 |
-4.8 |
200 |
526 |
+200 |
Dec16 |
150305 |
1212.0 |
1212.0 |
1207.8 |
1207.8 |
-4.8 |
977 |
5,508 |
+352 |
Total Volume and Open Interest |
173,589 |
405,124 |
+97 |
Silver(CMX) |
Mar15 |
150305 |
1625.5 |
1628.5 |
1613.2 |
1613.2 |
unch |
293 |
1,136 |
-247 |
May15 |
150305 |
1622.0 |
1635.5 |
1614.0 |
1615.8 |
unch |
41,769 |
103,767 |
+1,619 |
Jul15 |
150305 |
1625.5 |
1639.0 |
1617.5 |
1619.6 |
unch |
865 |
17,738 |
-216 |
Sep15 |
150305 |
1632.5 |
1641.0 |
1622.9 |
1622.9 |
-0.1 |
737 |
8,622 |
+98 |
Dec15 |
150305 |
1628.0 |
1645.5 |
1626.9 |
1626.9 |
unch |
279 |
21,520 |
+8 |
Mar16 |
150305 |
1632.5 |
1632.5 |
1630.9 |
1630.9 |
-0.2 |
195 |
1,690 |
+20 |
May16 |
150305 |
1633.8 |
1633.8 |
1633.8 |
1633.8 |
-0.2 |
0 |
96 |
+0 |
Total Volume and Open Interest |
44,341 |
164,018 |
+1,278 |
Platinum(NYMEX) |
Apr15 |
150305 |
1182.5 |
1192.7 |
1177.9 |
1180.1 |
-1.6 |
11,388 |
62,353 |
-578 |
Jul15 |
150305 |
1186.0 |
1193.7 |
1180.0 |
1181.9 |
-1.5 |
764 |
6,338 |
+590 |
Oct15 |
150305 |
1185.0 |
1190.0 |
1183.4 |
1183.4 |
-1.5 |
4 |
85 |
+4 |
Jan16 |
150305 |
1186.2 |
1186.2 |
1186.2 |
1186.2 |
-1.6 |
0 |
17 |
+0 |
Total Volume and Open Interest |
12,156 |
68,794 |
+16 |
Palladium(NYMEX) |
Mar15 |
150305 |
823.35 |
825.00 |
822.40 |
825.00 |
-5.40 |
73 |
114 |
-39 |
Jun15 |
150305 |
828.55 |
831.50 |
822.00 |
825.05 |
-5.60 |
4,391 |
32,474 |
+158 |
Sep15 |
150305 |
828.80 |
829.00 |
825.25 |
826.05 |
-5.60 |
64 |
336 |
+60 |
Total Volume and Open Interest |
4,532 |
32,935 |
+180 |
Copper(CMX) |
Mar15 |
150305 |
268.30 |
269.30 |
266.75 |
267.20 |
-0.50 |
1,083 |
4,688 |
-327 |
May15 |
150305 |
266.25 |
267.90 |
264.75 |
265.25 |
-0.70 |
49,181 |
109,967 |
-1,181 |
Jul15 |
150305 |
266.10 |
267.50 |
264.75 |
265.15 |
-0.75 |
4,306 |
22,108 |
+7 |
Sep15 |
150305 |
266.00 |
267.25 |
264.90 |
265.10 |
-0.75 |
1,105 |
13,528 |
+37 |
Dec15 |
150305 |
265.55 |
267.15 |
264.80 |
265.10 |
-0.85 |
428 |
5,686 |
-55 |
Total Volume and Open Interest |
56,767 |
163,020 |
-1,491 |
DJIA Index(CBOT) |
Mar15 |
150305 |
18085 |
18146 |
18082 |
18120 |
+34 |
25 |
9,098 |
+1 |
Jun15 |
150305 |
18025 |
18039 |
18025 |
18039 |
+33 |
0 |
87 |
+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 |
150305 |
18089 |
18148 |
18071 |
18120 |
+34 |
98,213 |
116,007 |
-4,913 |
Jun15 |
150305 |
17995 |
18065 |
17993 |
18039 |
+33 |
323 |
660 |
-50 |
Sep15 |
150305 |
17900 |
17949 |
17900 |
17949 |
+33 |
0 |
20 |
+0 |
Dec15 |
150305 |
17867 |
17867 |
17867 |
17867 |
+33 |
1 |
28 |
+1 |
Total Volume and Open Interest |
98,537 |
116,715 |
-4,962 |
S & P 500(CME) |
Mar15 |
150305 |
2096.40 |
2103.50 |
2093.70 |
2099.70 |
+3.20 |
8,462 |
154,782 |
+3,592 |
Jun15 |
150305 |
2092.50 |
2093.00 |
2087.00 |
2092.00 |
+3.20 |
224 |
3,238 |
+153 |
Sep15 |
150305 |
2085.10 |
2085.90 |
2080.90 |
2085.10 |
+3.20 |
0 |
97 |
+0 |
Dec15 |
150305 |
2078.70 |
2079.50 |
2074.50 |
2078.70 |
+3.20 |
0 |
15 |
+0 |
Total Volume and Open Interest |
8,686 |
158,140 |
+3,745 |
S & P 500 E-Mini(Globex) |
Mar15 |
150305 |
2096.50 |
2103.50 |
2093.25 |
2099.75 |
+3.25 |
1,360,995 |
2,893,603 |
+22,482 |
Jun15 |
150305 |
2088.75 |
2095.75 |
2085.50 |
2092.00 |
+3.25 |
22,788 |
84,147 |
+15,791 |
Total Volume and Open Interest |
1,383,913 |
2,982,284 |
+38,295 |
NASDAQ 100(CME) |
Mar15 |
150305 |
4445.00 |
4465.00 |
4433.50 |
4449.50 |
+5.20 |
139 |
17,246 |
+28 |
Jun15 |
150305 |
4454.00 |
4457.00 |
4441.00 |
4443.00 |
+5.00 |
1 |
80 |
-1 |
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 |
150305 |
4444.30 |
4464.80 |
4432.80 |
4449.50 |
+5.20 |
198,589 |
348,766 |
-4,440 |
Jun15 |
150305 |
4437.80 |
4462.00 |
4426.80 |
4443.00 |
+5.00 |
533 |
1,312 |
+114 |
Total Volume and Open Interest |
199,122 |
350,139 |
-4,326 |
S & P Midcap 400(CME) |
Mar15 |
150305 |
1504.70 |
1504.70 |
1504.70 |
1504.70 |
+2.50 |
0 |
1,859 |
+0 |
Jun15 |
150305 |
1501.20 |
1501.20 |
1501.20 |
1501.20 |
+2.50 |
|
|
|
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Mar15 |
150305 |
15.72 |
15.90 |
15.30 |
15.33 |
-0.40 |
62,081 |
144,274 |
+735 |
Apr15 |
150305 |
17.34 |
17.42 |
17.05 |
17.08 |
-0.25 |
38,229 |
90,036 |
+12,241 |
May15 |
150305 |
17.70 |
17.80 |
17.45 |
17.48 |
-0.20 |
12,562 |
26,347 |
+1,106 |
Jun15 |
150305 |
17.95 |
18.03 |
17.70 |
17.73 |
-0.20 |
7,830 |
29,765 |
+573 |
Total Volume and Open Interest |
129,713 |
338,145 |
+16,343 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150305 |
18725 |
18930 |
18660 |
18870 |
+170 |
11,412 |
56,346 |
-552 |
Jun15 |
150305 |
18705 |
18920 |
18705 |
18865 |
+170 |
1,274 |
2,720 |
+480 |
Total Volume and Open Interest |
12,686 |
59,068 |
-72 |
Nikkei 225(SGX) |
Mar15 |
150305 |
18675 |
18780 |
18565 |
18780 |
+125 |
76,328 |
329,548 |
-1,365 |
Jun15 |
150305 |
18580 |
18690 |
18495 |
18680 |
+110 |
1,212 |
10,363 |
+1,108 |
Sep15 |
150305 |
18670 |
18670 |
18670 |
18670 |
+130 |
0 |
5 |
+0 |
Total Volume and Open Interest |
77,722 |
349,128 |
-297 |
CAC 40(EURONEXT) |
Mar15 |
150305 |
4930.0 |
4976.0 |
4920.0 |
4961.5 |
+45.0 |
75,093 |
304,673 |
-5,099 |
Apr15 |
150305 |
4918.0 |
4964.0 |
4918.0 |
4953.5 |
+45.0 |
31 |
28,220 |
+0 |
May15 |
150305 |
4875.0 |
4891.0 |
4875.0 |
4891.0 |
+46.0 |
1 |
33 |
+1 |
Total Volume and Open Interest |
75,151 |
336,405 |
-5,079 |
Hang Seng Index(HKFE) |
Mar15 |
150305 |
24340 |
24340 |
24071 |
24140 |
-207 |
51,849 |
110,203 |
-477 |
Apr15 |
150305 |
24320 |
24345 |
24090 |
24151 |
-204 |
1,241 |
1,711 |
+624 |
Total Volume and Open Interest |
53,533 |
115,107 |
+235 |
DAX(EUREX) |
Mar15 |
150305 |
11426.0 |
11535.0 |
11408.5 |
11495.5 |
+118.5 |
102,161 |
163,811 |
+1,087 |
Jun15 |
150305 |
11435.0 |
11551.5 |
11431.0 |
11512.5 |
+119.5 |
4,847 |
16,577 |
+2,607 |
Sep15 |
150305 |
11435.0 |
11539.5 |
11435.0 |
11514.0 |
+117.5 |
13 |
203 |
+4 |
Total Volume and Open Interest |
107,021 |
180,591 |
+3,698 |
FT-SE 100(EURONEXT) |
Mar15 |
150305 |
6895.00 |
6953.00 |
6886.50 |
6941.50 |
+64.00 |
90,048 |
605,365 |
+2,982 |
Jun15 |
150305 |
6832.50 |
6892.00 |
6832.50 |
6884.00 |
+64.00 |
2,650 |
21,308 |
+1,605 |
Sep15 |
150305 |
6840.00 |
6842.50 |
6833.50 |
6833.50 |
+64.00 |
10 |
503 |
+10 |
Total Volume and Open Interest |
92,728 |
627,236 |
+4,607 |
SPI 200(SFE) |
Mar15 |
150305 |
5882.0 |
5899.0 |
5856.0 |
5890.0 |
+7.0 |
28,878 |
257,783 |
+1,348 |
Jun15 |
150305 |
5868.0 |
5892.0 |
5865.0 |
5887.0 |
+7.0 |
241 |
3,581 |
+132 |
Sep15 |
150305 |
5831.0 |
5831.0 |
5831.0 |
5831.0 |
+7.0 |
100 |
2,698 |
+100 |
Total Volume and Open Interest |
29,266 |
265,784 |
+1,625 |
FTSE MIB(ISE) |
Mar15 |
150305 |
22210.00 |
22455.00 |
22125.00 |
22398.00 |
+290.00 |
26,179 |
55,890 |
-762 |
Jun15 |
150305 |
21875.00 |
22085.00 |
21765.00 |
22036.00 |
+288.00 |
297 |
755 |
+42 |
Sep15 |
150305 |
21946.00 |
21946.00 |
21946.00 |
21946.00 |
+288.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
26,476 |
56,647 |
-720 |
KOSPI 200(KFE) |
Mar15 |
150305 |
254.15 |
254.70 |
253.40 |
254.45 |
+0.15 |
101,540 |
107,316 |
+1,685 |
Jun15 |
150305 |
255.40 |
255.95 |
254.75 |
255.75 |
+0.15 |
853 |
4,684 |
+653 |
Sep15 |
150305 |
256.35 |
256.80 |
256.35 |
256.80 |
+0.05 |
7 |
1,077 |
+13 |
Total Volume and Open Interest |
102,400 |
114,546 |
+2,450 |
GSCI(CME) |
Mar15 |
150305 |
414.95 |
418.00 |
414.00 |
414.95 |
-2.55 |
81 |
12,305 |
-31 |
Apr15 |
150305 |
419.10 |
422.25 |
419.00 |
419.10 |
-2.65 |
26 |
229 |
+25 |
May15 |
150305 |
423.60 |
426.50 |
423.60 |
423.60 |
-2.65 |
|
|
|
Total Volume and Open Interest |
107 |
12,534 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|