|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 06, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150306 |
979.00 |
980.75 |
971.00 |
979.25 |
unch |
5,138 |
5,558 |
-3,119 |
May15 |
150306 |
985.00 |
988.25 |
976.75 |
985.00 |
-0.50 |
100,499 |
314,499 |
+46 |
Jul15 |
150306 |
990.50 |
993.75 |
982.50 |
990.50 |
-0.50 |
38,326 |
168,327 |
+709 |
Aug15 |
150306 |
990.25 |
991.00 |
981.25 |
989.00 |
unch |
1,293 |
12,205 |
+115 |
Sep15 |
150306 |
975.75 |
975.75 |
967.00 |
975.00 |
+0.25 |
355 |
4,368 |
+32 |
Nov15 |
150306 |
965.00 |
968.00 |
957.50 |
965.25 |
-0.75 |
19,146 |
151,530 |
+992 |
Jan16 |
150306 |
968.75 |
970.75 |
962.75 |
969.75 |
-0.75 |
696 |
4,936 |
+28 |
Mar16 |
150306 |
973.25 |
974.25 |
965.00 |
972.00 |
-1.25 |
877 |
3,292 |
+67 |
May16 |
150306 |
973.75 |
975.50 |
968.50 |
974.25 |
-1.25 |
262 |
1,902 |
+31 |
Jul16 |
150306 |
977.50 |
980.75 |
973.75 |
979.25 |
-1.50 |
98 |
645 |
+59 |
Aug16 |
150306 |
976.00 |
980.25 |
976.00 |
977.00 |
-3.25 |
0 |
46 |
+0 |
Sep16 |
150306 |
966.75 |
966.75 |
966.75 |
966.75 |
unch |
0 |
39 |
+0 |
Nov16 |
150306 |
961.75 |
962.50 |
956.75 |
962.50 |
+2.25 |
79 |
3,371 |
+29 |
Jan17 |
150306 |
968.25 |
968.25 |
965.75 |
968.25 |
+2.50 |
1 |
22 |
+1 |
Total Volume and Open Interest |
166,782 |
670,987 |
-1,001 |
Soybean Meal(CBOT) |
Mar15 |
150306 |
333.60 |
338.50 |
325.20 |
337.00 |
+2.60 |
2,314 |
2,901 |
-1,275 |
May15 |
150306 |
325.30 |
328.00 |
324.10 |
327.70 |
+2.50 |
38,218 |
183,062 |
+118 |
Jul15 |
150306 |
323.60 |
325.30 |
322.10 |
325.00 |
+1.60 |
13,161 |
77,044 |
+1,363 |
Aug15 |
150306 |
322.00 |
324.20 |
321.30 |
324.00 |
+1.30 |
1,365 |
14,611 |
+155 |
Sep15 |
150306 |
320.50 |
322.70 |
319.40 |
322.30 |
+1.40 |
663 |
9,724 |
+73 |
Oct15 |
150306 |
316.90 |
319.20 |
315.30 |
318.60 |
+1.80 |
582 |
9,744 |
+66 |
Dec15 |
150306 |
316.10 |
319.10 |
315.00 |
318.50 |
+1.90 |
3,055 |
33,191 |
+328 |
Jan16 |
150306 |
317.40 |
318.70 |
316.30 |
318.70 |
+1.70 |
69 |
2,836 |
+2 |
Mar16 |
150306 |
317.40 |
319.10 |
316.00 |
318.60 |
+1.50 |
196 |
2,440 |
+43 |
May16 |
150306 |
316.80 |
317.80 |
315.70 |
317.80 |
+1.40 |
22 |
795 |
+3 |
Total Volume and Open Interest |
59,665 |
337,412 |
+889 |
Soybean Oil(CBOT) |
Mar15 |
150306 |
31.42 |
31.45 |
31.05 |
31.14 |
-0.29 |
2,721 |
2,553 |
-1,222 |
May15 |
150306 |
31.50 |
31.70 |
31.15 |
31.28 |
-0.29 |
45,319 |
177,504 |
-136 |
Jul15 |
150306 |
31.76 |
31.90 |
31.34 |
31.46 |
-0.30 |
12,083 |
83,993 |
+1,088 |
Aug15 |
150306 |
31.79 |
31.79 |
31.41 |
31.53 |
-0.29 |
625 |
12,998 |
+45 |
Sep15 |
150306 |
31.89 |
31.91 |
31.42 |
31.54 |
-0.30 |
486 |
8,767 |
+66 |
Oct15 |
150306 |
31.64 |
31.67 |
31.27 |
31.40 |
-0.27 |
318 |
6,802 |
-64 |
Dec15 |
150306 |
31.80 |
31.86 |
31.34 |
31.45 |
-0.27 |
4,597 |
47,903 |
-673 |
Jan16 |
150306 |
31.70 |
31.92 |
31.58 |
31.66 |
-0.26 |
133 |
3,248 |
-2 |
Mar16 |
150306 |
31.92 |
32.14 |
31.80 |
31.87 |
-0.27 |
141 |
3,546 |
+10 |
May16 |
150306 |
32.09 |
32.34 |
31.99 |
32.06 |
-0.28 |
4 |
1,835 |
-1 |
Total Volume and Open Interest |
66,435 |
352,277 |
-885 |
Canola(WCE) |
Mar15 |
150306 |
445.7 |
445.7 |
445.7 |
445.7 |
+0.3 |
101 |
101 |
-611 |
May15 |
150306 |
450.0 |
453.8 |
448.7 |
450.7 |
+0.3 |
12,502 |
123,532 |
-2,296 |
Jul15 |
150306 |
449.2 |
452.8 |
448.0 |
449.6 |
+0.1 |
3,833 |
43,911 |
+1,258 |
Nov15 |
150306 |
444.0 |
446.7 |
443.0 |
444.7 |
+0.1 |
1,803 |
42,486 |
-48 |
Jan16 |
150306 |
446.6 |
446.6 |
446.2 |
446.2 |
-0.1 |
27 |
1,473 |
+16 |
Total Volume and Open Interest |
18,266 |
212,916 |
-1,681 |
Corn(CBOT) |
Mar15 |
150306 |
381.00 |
382.50 |
376.50 |
379.25 |
-3.50 |
10,629 |
9,472 |
-2,949 |
May15 |
150306 |
389.00 |
389.75 |
383.25 |
386.00 |
-4.50 |
108,593 |
538,888 |
-4,834 |
Jul15 |
150306 |
396.50 |
397.25 |
391.25 |
394.00 |
-4.25 |
35,866 |
265,906 |
+244 |
Sep15 |
150306 |
404.25 |
405.50 |
398.50 |
401.25 |
-4.25 |
12,878 |
87,591 |
+1,496 |
Dec15 |
150306 |
412.25 |
413.00 |
408.25 |
410.75 |
-3.25 |
26,089 |
251,616 |
-1,134 |
Mar16 |
150306 |
421.50 |
423.25 |
417.50 |
420.00 |
-3.25 |
798 |
66,007 |
+35 |
May16 |
150306 |
425.00 |
429.75 |
424.25 |
426.50 |
-3.25 |
91 |
4,477 |
+40 |
Jul16 |
150306 |
431.00 |
434.75 |
428.50 |
431.25 |
-3.50 |
94 |
5,929 |
+38 |
Sep16 |
150306 |
423.50 |
427.00 |
423.50 |
423.50 |
-3.50 |
16 |
1,233 |
+5 |
Dec16 |
150306 |
421.50 |
422.50 |
417.50 |
419.25 |
-3.25 |
68 |
9,764 |
+1 |
Total Volume and Open Interest |
195,122 |
1,242,004 |
-7,059 |
Wheat(CBOT) |
Mar15 |
150306 |
482.25 |
488.75 |
481.25 |
485.75 |
+4.50 |
1,558 |
605 |
-827 |
May15 |
150306 |
480.75 |
485.50 |
478.50 |
482.50 |
+2.00 |
94,618 |
203,476 |
+733 |
Jul15 |
150306 |
487.50 |
490.00 |
484.50 |
486.50 |
-1.25 |
70,494 |
124,351 |
+7,082 |
Sep15 |
150306 |
500.00 |
500.00 |
493.50 |
495.50 |
-3.25 |
12,819 |
26,629 |
+1,814 |
Dec15 |
150306 |
514.75 |
516.00 |
509.25 |
510.25 |
-4.75 |
13,293 |
50,112 |
+1,729 |
Mar16 |
150306 |
527.25 |
528.25 |
524.00 |
524.25 |
-3.75 |
1,198 |
8,188 |
+220 |
Total Volume and Open Interest |
194,061 |
415,338 |
+10,783 |
Wheat(KCBT) |
Mar15 |
150306 |
515.75 |
521.75 |
514.00 |
520.75 |
+6.75 |
94 |
871 |
-85 |
May15 |
150306 |
518.25 |
525.25 |
516.50 |
522.25 |
+5.25 |
8,259 |
85,188 |
-622 |
Jul15 |
150306 |
525.00 |
530.50 |
522.75 |
527.50 |
+3.75 |
3,089 |
49,470 |
+302 |
Sep15 |
150306 |
538.50 |
542.75 |
535.50 |
539.25 |
+2.75 |
1,198 |
12,743 |
+173 |
Dec15 |
150306 |
553.00 |
558.75 |
552.25 |
556.00 |
+2.50 |
1,011 |
12,967 |
+266 |
Mar16 |
150306 |
565.00 |
571.25 |
565.00 |
568.50 |
+2.25 |
96 |
2,284 |
+22 |
Total Volume and Open Interest |
13,795 |
164,125 |
+88 |
Wheat(MGE) |
Mar15 |
150306 |
544.75 |
548.50 |
538.00 |
542.00 |
-5.00 |
23 |
148 |
-22 |
May15 |
150306 |
558.75 |
560.00 |
554.25 |
556.50 |
-2.00 |
2,166 |
34,485 |
-311 |
Jul15 |
150306 |
564.75 |
566.00 |
560.25 |
561.75 |
-2.75 |
722 |
14,106 |
+197 |
Sep15 |
150306 |
571.00 |
572.75 |
567.50 |
569.00 |
-2.25 |
252 |
8,561 |
+72 |
Dec15 |
150306 |
580.00 |
583.25 |
577.75 |
579.50 |
-1.25 |
253 |
8,805 |
+76 |
Total Volume and Open Interest |
3,534 |
68,180 |
+75 |
Oats(CBOT) |
Mar15 |
150306 |
298.00 |
299.50 |
293.25 |
295.25 |
+2.00 |
9 |
18 |
-9 |
May15 |
150306 |
286.50 |
287.00 |
281.25 |
283.00 |
-3.50 |
387 |
5,649 |
+120 |
Jul15 |
150306 |
286.75 |
287.00 |
282.50 |
284.00 |
-1.50 |
111 |
1,480 |
-49 |
Sep15 |
150306 |
284.25 |
286.25 |
284.25 |
284.25 |
-0.50 |
55 |
222 |
+1 |
Total Volume and Open Interest |
704 |
8,649 |
+120 |
Rough Rice(CBOT) |
Mar15 |
150306 |
10.19 |
10.35 |
10.19 |
10.23 |
-0.12 |
117 |
143 |
-22 |
May15 |
150306 |
10.60 |
10.64 |
10.40 |
10.48 |
-0.12 |
292 |
7,578 |
-46 |
Jul15 |
150306 |
10.85 |
10.85 |
10.65 |
10.73 |
-0.12 |
104 |
819 |
+43 |
Sep15 |
150306 |
10.94 |
10.94 |
10.87 |
10.87 |
-0.12 |
2 |
503 |
+1 |
Total Volume and Open Interest |
515 |
9,065 |
-24 |
Live Cattle(CME) |
Apr15 |
150306 |
153.550 |
155.050 |
152.750 |
154.650 |
+1.365 |
23,991 |
106,780 |
-2,035 |
Jun15 |
150306 |
146.000 |
147.350 |
145.450 |
147.100 |
+1.065 |
14,942 |
70,030 |
+1,334 |
Aug15 |
150306 |
144.130 |
145.150 |
143.630 |
144.935 |
+0.785 |
7,835 |
32,217 |
+1,327 |
Oct15 |
150306 |
147.250 |
147.900 |
146.500 |
147.685 |
+0.435 |
4,715 |
23,236 |
+988 |
Dec15 |
150306 |
147.650 |
148.500 |
147.300 |
148.485 |
+0.660 |
1,662 |
9,352 |
+405 |
Feb16 |
150306 |
147.700 |
148.400 |
147.235 |
148.200 |
+0.750 |
540 |
2,171 |
+31 |
Total Volume and Open Interest |
54,262 |
245,370 |
+2,223 |
Feeder Cattle(CME) |
Mar15 |
150306 |
206.800 |
209.950 |
206.200 |
209.735 |
+3.155 |
5,020 |
7,293 |
-205 |
Apr15 |
150306 |
205.380 |
209.185 |
205.350 |
208.580 |
+3.200 |
5,106 |
8,609 |
+104 |
May15 |
150306 |
204.685 |
207.985 |
204.685 |
207.450 |
+2.765 |
3,951 |
11,720 |
+247 |
Aug15 |
150306 |
206.750 |
209.535 |
206.750 |
209.130 |
+2.195 |
1,554 |
9,407 |
+121 |
Sep15 |
150306 |
206.485 |
208.000 |
205.750 |
207.500 |
+1.850 |
190 |
1,109 |
-14 |
Oct15 |
150306 |
204.550 |
206.650 |
204.535 |
206.435 |
+2.085 |
152 |
1,467 |
+21 |
Nov15 |
150306 |
204.000 |
205.700 |
203.450 |
205.700 |
+2.500 |
52 |
381 |
+15 |
Total Volume and Open Interest |
16,068 |
40,099 |
+306 |
Lean Hogs(CME) |
Apr15 |
150306 |
66.500 |
66.500 |
65.250 |
66.135 |
-0.695 |
31,847 |
72,650 |
-3,767 |
May15 |
150306 |
77.350 |
77.800 |
76.550 |
77.250 |
-0.200 |
183 |
2,967 |
-5 |
Jun15 |
150306 |
80.000 |
80.330 |
79.550 |
80.050 |
-0.350 |
13,186 |
54,662 |
+791 |
Jul15 |
150306 |
80.650 |
80.900 |
79.700 |
80.535 |
-0.295 |
4,090 |
19,683 |
-129 |
Aug15 |
150306 |
80.650 |
81.450 |
80.000 |
81.300 |
+0.415 |
4,302 |
19,486 |
-230 |
Oct15 |
150306 |
69.830 |
70.400 |
69.400 |
70.135 |
-0.465 |
4,383 |
19,800 |
+194 |
Dec15 |
150306 |
66.635 |
67.000 |
66.200 |
66.900 |
-0.400 |
556 |
7,289 |
+161 |
Feb16 |
150306 |
68.850 |
69.080 |
68.850 |
69.080 |
-0.270 |
136 |
1,537 |
+94 |
Total Volume and Open Interest |
58,731 |
198,644 |
-2,890 |
Class III Milk(CME) |
Mar15 |
150306 |
15.47 |
15.50 |
15.38 |
15.42 |
-0.03 |
261 |
5,725 |
-53 |
Apr15 |
150306 |
15.48 |
15.58 |
15.28 |
15.50 |
+0.08 |
377 |
5,679 |
-30 |
May15 |
150306 |
15.54 |
15.60 |
15.32 |
15.50 |
-0.01 |
258 |
5,395 |
+45 |
Jun15 |
150306 |
16.30 |
16.30 |
15.99 |
16.15 |
-0.15 |
73 |
4,841 |
-7 |
Jul15 |
150306 |
16.74 |
16.75 |
16.60 |
16.68 |
-0.14 |
102 |
3,812 |
+40 |
Aug15 |
150306 |
17.22 |
17.22 |
17.03 |
17.15 |
-0.17 |
47 |
3,286 |
+22 |
Sep15 |
150306 |
17.37 |
17.37 |
17.19 |
17.28 |
-0.13 |
25 |
3,129 |
+15 |
Oct15 |
150306 |
17.41 |
17.41 |
17.32 |
17.32 |
-0.08 |
25 |
2,755 |
+7 |
Nov15 |
150306 |
17.30 |
17.31 |
17.25 |
17.26 |
-0.18 |
8 |
2,590 |
+2 |
Dec15 |
150306 |
17.13 |
17.13 |
17.00 |
17.00 |
-0.11 |
4 |
2,411 |
+0 |
Jan16 |
150306 |
16.71 |
16.71 |
16.69 |
16.69 |
-0.01 |
2 |
302 |
+0 |
Feb16 |
150306 |
16.62 |
16.62 |
16.60 |
16.60 |
-0.02 |
2 |
179 |
+0 |
Mar16 |
150306 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
6 |
190 |
-4 |
Total Volume and Open Interest |
1,190 |
40,655 |
-4,902 |
Cocoa(ICE) |
Mar15 |
150306 |
3015 |
3023 |
3015 |
3023 |
-52 |
19 |
323 |
-32 |
May15 |
150306 |
2986 |
2987 |
2929 |
2945 |
-51 |
9,772 |
101,348 |
-71 |
Jul15 |
150306 |
2968 |
2971 |
2917 |
2930 |
-50 |
3,339 |
39,845 |
-90 |
Sep15 |
150306 |
2944 |
2951 |
2899 |
2914 |
-48 |
2,040 |
28,795 |
+47 |
Dec15 |
150306 |
2922 |
2928 |
2879 |
2891 |
-48 |
708 |
23,146 |
+128 |
Mar16 |
150306 |
2904 |
2904 |
2845 |
2858 |
-49 |
682 |
16,347 |
+334 |
May16 |
150306 |
2875 |
2875 |
2834 |
2839 |
-51 |
247 |
5,105 |
+34 |
Total Volume and Open Interest |
16,882 |
215,494 |
+363 |
Coffee "C"(ICE) |
Mar15 |
150306 |
131.65 |
136.50 |
131.65 |
136.50 |
+4.95 |
24 |
110 |
+0 |
May15 |
150306 |
135.10 |
140.10 |
133.15 |
139.90 |
+4.85 |
23,552 |
89,013 |
+1,181 |
Jul15 |
150306 |
138.30 |
143.10 |
136.25 |
143.00 |
+4.85 |
9,004 |
36,441 |
+295 |
Sep15 |
150306 |
141.50 |
145.95 |
139.05 |
145.85 |
+4.90 |
4,141 |
28,871 |
+508 |
Dec15 |
150306 |
145.00 |
149.85 |
142.95 |
149.80 |
+4.95 |
2,757 |
18,723 |
+511 |
Mar16 |
150306 |
148.50 |
153.55 |
146.65 |
153.50 |
+5.00 |
641 |
3,619 |
+32 |
Total Volume and Open Interest |
41,038 |
187,655 |
+2,694 |
Orange Juice(ICE) |
Mar15 |
150306 |
119.45 |
119.80 |
116.00 |
116.00 |
-3.20 |
6 |
100 |
-3 |
May15 |
150306 |
119.20 |
120.85 |
115.00 |
115.90 |
-3.25 |
2,370 |
11,807 |
-76 |
Jul15 |
150306 |
120.45 |
121.05 |
117.20 |
117.40 |
-2.90 |
402 |
1,116 |
-17 |
Sep15 |
150306 |
121.80 |
121.80 |
118.35 |
119.20 |
-3.10 |
247 |
826 |
+48 |
Nov15 |
150306 |
121.50 |
121.50 |
120.30 |
120.75 |
-3.15 |
164 |
331 |
+149 |
Jan16 |
150306 |
122.20 |
122.20 |
122.20 |
122.20 |
-3.15 |
30 |
42 |
+30 |
Total Volume and Open Interest |
3,230 |
14,233 |
+142 |
Sugar #11(ICE) |
May15 |
150306 |
13.50 |
13.65 |
13.40 |
13.44 |
unch |
63,357 |
416,705 |
+2,433 |
Jul15 |
150306 |
13.60 |
13.81 |
13.57 |
13.63 |
+0.08 |
37,317 |
172,874 |
+214 |
Oct15 |
150306 |
14.20 |
14.33 |
14.11 |
14.20 |
+0.10 |
24,751 |
118,190 |
+1,722 |
Mar16 |
150306 |
15.25 |
15.37 |
15.16 |
15.22 |
+0.06 |
14,295 |
69,196 |
+109 |
May16 |
150306 |
15.31 |
15.46 |
15.25 |
15.34 |
+0.04 |
4,354 |
12,898 |
+1,122 |
Jul16 |
150306 |
15.31 |
15.44 |
15.21 |
15.32 |
+0.01 |
1,012 |
13,299 |
+306 |
Oct16 |
150306 |
15.51 |
15.62 |
15.35 |
15.47 |
-0.03 |
1,034 |
12,765 |
+275 |
Mar17 |
150306 |
15.88 |
15.97 |
15.72 |
15.84 |
-0.02 |
879 |
8,033 |
+12 |
Total Volume and Open Interest |
147,206 |
826,078 |
+6,327 |
London Cocoa(LCE) |
Mar15 |
150306 |
2050 |
2054 |
2031 |
2032 |
-19 |
4,033 |
19,021 |
-2,767 |
May15 |
150306 |
2042 |
2046 |
2026 |
2029 |
-13 |
6,323 |
82,343 |
-193 |
Jul15 |
150306 |
2025 |
2029 |
2011 |
2013 |
-13 |
4,989 |
41,994 |
-1,919 |
Sep15 |
150306 |
2006 |
2010 |
1991 |
1993 |
-15 |
702 |
38,894 |
+18 |
Dec15 |
150306 |
1978 |
1978 |
1965 |
1967 |
-14 |
1,955 |
37,534 |
+524 |
Mar16 |
150306 |
1946 |
1947 |
1933 |
1936 |
-13 |
633 |
26,640 |
+193 |
May16 |
150306 |
1931 |
1931 |
1915 |
1918 |
-15 |
145 |
4,098 |
-11 |
Total Volume and Open Interest |
18,807 |
250,880 |
-4,140 |
London Sugar(LCE) |
May15 |
150306 |
374.20 |
377.50 |
372.40 |
374.20 |
+1.50 |
8,930 |
46,052 |
-474 |
Aug15 |
150306 |
372.40 |
373.60 |
367.80 |
371.70 |
+1.20 |
3,904 |
17,988 |
+1,769 |
Oct15 |
150306 |
373.60 |
377.00 |
370.70 |
375.60 |
+1.80 |
1,052 |
7,383 |
+249 |
Dec15 |
150306 |
383.00 |
387.10 |
381.20 |
385.50 |
+1.40 |
607 |
3,077 |
+208 |
Mar16 |
150306 |
393.30 |
397.50 |
392.50 |
395.80 |
+1.50 |
297 |
2,796 |
+186 |
Total Volume and Open Interest |
14,822 |
80,041 |
+1,947 |
Cotton(ICE) |
Mar15 |
150306 |
62.50 |
62.95 |
62.11 |
62.95 |
-0.26 |
28 |
41 |
-19 |
May15 |
150306 |
63.12 |
63.29 |
62.50 |
62.97 |
-0.26 |
13,673 |
120,424 |
+820 |
Jul15 |
150306 |
63.40 |
63.51 |
62.81 |
63.37 |
-0.12 |
2,916 |
31,905 |
-186 |
Oct15 |
150306 |
63.75 |
63.96 |
63.59 |
63.96 |
-0.21 |
0 |
10 |
+0 |
Dec15 |
150306 |
64.56 |
64.70 |
64.02 |
64.57 |
-0.17 |
1,541 |
31,212 |
+592 |
Mar16 |
150306 |
64.50 |
64.57 |
64.00 |
64.57 |
-0.25 |
108 |
2,602 |
+69 |
Total Volume and Open Interest |
18,284 |
187,146 |
+1,274 |
Lumber(CME) |
Mar15 |
150306 |
286.8 |
288.5 |
282.7 |
283.0 |
-4.0 |
113 |
463 |
-37 |
May15 |
150306 |
287.6 |
287.7 |
280.6 |
281.8 |
-5.0 |
310 |
4,664 |
+70 |
Jul15 |
150306 |
285.4 |
286.0 |
280.0 |
280.6 |
-4.2 |
69 |
472 |
+57 |
Sep15 |
150306 |
290.0 |
293.0 |
287.0 |
288.7 |
-3.3 |
5 |
44 |
+3 |
Total Volume and Open Interest |
501 |
5,655 |
+97 |
Crude Oil(NYM) |
Apr15 |
150306 |
50.89 |
51.22 |
48.88 |
49.61 |
-1.15 |
463,989 |
354,820 |
-18,457 |
May15 |
150306 |
52.71 |
53.04 |
50.80 |
51.47 |
-1.08 |
194,152 |
233,045 |
+8,752 |
Jun15 |
150306 |
54.27 |
54.48 |
52.39 |
52.95 |
-1.04 |
155,947 |
203,932 |
+5,983 |
Jul15 |
150306 |
55.61 |
55.67 |
53.75 |
54.24 |
-1.01 |
71,238 |
70,440 |
-167 |
Aug15 |
150306 |
56.69 |
56.73 |
54.98 |
55.42 |
-0.92 |
43,244 |
50,595 |
+791 |
Sep15 |
150306 |
57.56 |
57.70 |
56.04 |
56.39 |
-0.85 |
50,966 |
103,533 |
+6,296 |
Oct15 |
150306 |
58.16 |
58.25 |
56.77 |
57.10 |
-0.81 |
18,294 |
50,465 |
+686 |
Nov15 |
150306 |
58.85 |
58.87 |
57.43 |
57.74 |
-0.77 |
8,309 |
37,014 |
+1,169 |
Dec15 |
150306 |
59.33 |
59.55 |
57.83 |
58.34 |
-0.73 |
68,473 |
198,767 |
+3,243 |
Jan16 |
150306 |
59.66 |
59.94 |
58.60 |
58.83 |
-0.70 |
2,333 |
42,336 |
+178 |
Feb16 |
150306 |
60.38 |
60.38 |
59.00 |
59.28 |
-0.68 |
1,002 |
18,178 |
-3 |
Mar16 |
150306 |
60.70 |
60.71 |
59.44 |
59.72 |
-0.66 |
3,533 |
31,908 |
+267 |
Apr16 |
150306 |
60.30 |
60.30 |
60.13 |
60.13 |
-0.64 |
360 |
10,321 |
+31 |
May16 |
150306 |
60.49 |
60.86 |
60.49 |
60.49 |
-0.62 |
444 |
9,542 |
+22 |
Jun16 |
150306 |
61.57 |
61.83 |
60.58 |
60.82 |
-0.60 |
6,596 |
55,763 |
-109 |
Jul16 |
150306 |
61.06 |
61.59 |
61.06 |
61.06 |
-0.59 |
333 |
7,906 |
+27 |
Total Volume and Open Interest |
1,119,360 |
1,695,480 |
+7,572 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150306 |
50.850 |
51.250 |
48.875 |
49.600 |
-1.150 |
16,917 |
4,302 |
+262 |
May15 |
150306 |
52.600 |
53.025 |
50.825 |
51.475 |
-1.075 |
959 |
1,414 |
+174 |
Jun15 |
150306 |
54.225 |
54.425 |
52.400 |
52.950 |
-1.050 |
519 |
537 |
+22 |
Jul15 |
150306 |
55.525 |
55.575 |
54.050 |
54.250 |
-1.000 |
233 |
242 |
-14 |
Aug15 |
150306 |
56.600 |
56.650 |
55.225 |
55.425 |
-0.925 |
206 |
227 |
+54 |
Sep15 |
150306 |
57.425 |
57.550 |
56.400 |
56.400 |
-0.850 |
208 |
162 |
+60 |
Oct15 |
150306 |
57.100 |
57.100 |
57.100 |
57.100 |
-0.800 |
64 |
21 |
+10 |
Nov15 |
150306 |
58.300 |
58.300 |
57.750 |
57.750 |
-0.750 |
56 |
16 |
+6 |
Dec15 |
150306 |
59.150 |
59.400 |
58.350 |
58.350 |
-0.725 |
71 |
172 |
-15 |
Total Volume and Open Interest |
19,254 |
7,146 |
+540 |
NY Harbor ULSD(NYM) |
Apr15 |
150306 |
188.48 |
190.10 |
185.86 |
186.90 |
-0.83 |
76,346 |
93,740 |
-3,575 |
May15 |
150306 |
186.43 |
188.08 |
183.45 |
184.64 |
-1.22 |
44,448 |
63,697 |
-1,506 |
Jun15 |
150306 |
186.80 |
188.06 |
183.48 |
184.61 |
-1.39 |
23,189 |
47,934 |
+1,903 |
Jul15 |
150306 |
187.67 |
188.90 |
184.33 |
185.47 |
-1.43 |
7,624 |
24,918 |
+563 |
Aug15 |
150306 |
189.91 |
189.91 |
186.22 |
186.95 |
-1.34 |
3,942 |
14,805 |
+214 |
Sep15 |
150306 |
191.33 |
192.18 |
188.16 |
188.85 |
-1.30 |
4,106 |
19,844 |
+686 |
Oct15 |
150306 |
194.23 |
194.23 |
190.50 |
190.84 |
-1.37 |
2,213 |
17,298 |
-114 |
Nov15 |
150306 |
194.52 |
194.81 |
192.35 |
192.82 |
-1.36 |
1,527 |
10,780 |
+213 |
Dec15 |
150306 |
196.80 |
198.06 |
193.62 |
194.65 |
-1.35 |
4,407 |
36,660 |
-608 |
Jan16 |
150306 |
199.64 |
199.64 |
195.66 |
196.29 |
-1.36 |
634 |
7,405 |
+97 |
Feb16 |
150306 |
198.50 |
198.50 |
196.50 |
196.79 |
-1.36 |
301 |
4,114 |
+52 |
Mar16 |
150306 |
197.55 |
197.55 |
195.70 |
196.38 |
-1.35 |
275 |
5,986 |
+143 |
Apr16 |
150306 |
196.47 |
196.47 |
195.00 |
195.27 |
-1.37 |
235 |
3,516 |
+174 |
May16 |
150306 |
196.74 |
196.81 |
195.61 |
195.61 |
-1.39 |
68 |
2,394 |
+6 |
Total Volume and Open Interest |
170,173 |
373,635 |
-1,495 |
RBOB Gasoline(NYM) |
Apr15 |
150306 |
189.71 |
190.98 |
185.08 |
188.19 |
-0.54 |
60,018 |
92,713 |
-5,047 |
May15 |
150306 |
190.46 |
191.00 |
185.25 |
188.02 |
-0.91 |
39,337 |
63,835 |
+4,290 |
Jun15 |
150306 |
188.36 |
189.30 |
184.05 |
186.40 |
-1.17 |
28,673 |
47,941 |
+2,266 |
Jul15 |
150306 |
186.28 |
187.47 |
182.53 |
184.72 |
-1.22 |
14,660 |
33,701 |
+2,119 |
Aug15 |
150306 |
185.01 |
185.50 |
181.54 |
182.88 |
-1.23 |
9,304 |
23,175 |
+503 |
Sep15 |
150306 |
182.11 |
183.29 |
178.70 |
180.48 |
-1.31 |
6,845 |
26,075 |
-393 |
Oct15 |
150306 |
169.84 |
169.84 |
166.44 |
167.40 |
-1.54 |
3,608 |
15,347 |
-27 |
Nov15 |
150306 |
166.78 |
166.78 |
163.14 |
164.42 |
-1.54 |
1,512 |
9,925 |
+121 |
Dec15 |
150306 |
165.04 |
166.05 |
161.55 |
162.67 |
-1.57 |
4,555 |
29,630 |
+861 |
Jan16 |
150306 |
165.89 |
165.97 |
162.50 |
163.18 |
-1.62 |
381 |
4,224 |
+50 |
Total Volume and Open Interest |
169,720 |
357,350 |
+4,872 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150306 |
188.20 |
188.20 |
188.19 |
188.20 |
-0.50 |
0 |
2 |
+0 |
May15 |
150306 |
188.00 |
188.02 |
188.00 |
188.00 |
-0.90 |
|
|
|
Jun15 |
150306 |
186.40 |
186.40 |
186.40 |
186.40 |
-1.20 |
|
|
|
Jul15 |
150306 |
184.70 |
184.72 |
184.70 |
184.70 |
-1.20 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Apr15 |
150306 |
2.828 |
2.870 |
2.783 |
2.839 |
-0.002 |
100,323 |
219,242 |
-5,389 |
May15 |
150306 |
2.869 |
2.906 |
2.823 |
2.872 |
-0.008 |
31,209 |
196,062 |
+2,607 |
Jun15 |
150306 |
2.899 |
2.940 |
2.861 |
2.906 |
-0.011 |
16,102 |
62,497 |
-147 |
Jul15 |
150306 |
2.952 |
2.990 |
2.913 |
2.957 |
-0.009 |
11,358 |
70,550 |
-1,388 |
Aug15 |
150306 |
2.969 |
3.000 |
2.928 |
2.974 |
-0.005 |
5,999 |
39,860 |
-544 |
Sep15 |
150306 |
2.953 |
2.986 |
2.917 |
2.962 |
-0.004 |
6,352 |
59,424 |
+2,484 |
Oct15 |
150306 |
2.985 |
3.013 |
2.943 |
2.987 |
-0.005 |
14,948 |
89,592 |
+358 |
Nov15 |
150306 |
3.080 |
3.100 |
3.041 |
3.078 |
-0.004 |
2,269 |
36,642 |
+342 |
Dec15 |
150306 |
3.221 |
3.248 |
3.200 |
3.235 |
+0.002 |
1,759 |
43,877 |
+788 |
Jan16 |
150306 |
3.343 |
3.369 |
3.319 |
3.355 |
+0.003 |
4,482 |
42,864 |
-227 |
Feb16 |
150306 |
3.310 |
3.349 |
3.310 |
3.339 |
+0.004 |
158 |
10,223 |
-27 |
Mar16 |
150306 |
3.252 |
3.290 |
3.247 |
3.286 |
+0.009 |
1,794 |
18,718 |
+344 |
Apr16 |
150306 |
3.109 |
3.147 |
3.105 |
3.147 |
+0.021 |
1,352 |
15,052 |
+16 |
May16 |
150306 |
3.105 |
3.145 |
3.105 |
3.145 |
+0.020 |
14 |
6,833 |
+7 |
Jun16 |
150306 |
3.144 |
3.182 |
3.144 |
3.182 |
+0.018 |
3 |
6,533 |
+0 |
Jul16 |
150306 |
3.187 |
3.225 |
3.187 |
3.225 |
+0.018 |
26 |
4,111 |
+24 |
Total Volume and Open Interest |
198,671 |
982,539 |
-674 |
Brent Crude Oil(ICE) |
Apr15 |
150306 |
60.75 |
61.30 |
59.17 |
59.73 |
-0.75 |
260,537 |
221,948 |
-16,575 |
May15 |
150306 |
61.19 |
61.75 |
59.67 |
60.18 |
-0.78 |
162,982 |
333,432 |
+19,909 |
Jun15 |
150306 |
61.94 |
62.50 |
60.50 |
60.98 |
-0.74 |
123,217 |
243,621 |
+6,871 |
Jul15 |
150306 |
62.77 |
63.25 |
61.40 |
61.82 |
-0.73 |
36,599 |
120,216 |
+4,403 |
Aug15 |
150306 |
63.61 |
64.09 |
62.21 |
62.60 |
-0.74 |
20,413 |
70,923 |
+859 |
Sep15 |
150306 |
64.33 |
64.72 |
62.95 |
63.33 |
-0.73 |
28,716 |
87,821 |
+3,803 |
Oct15 |
150306 |
64.92 |
65.38 |
63.61 |
63.99 |
-0.74 |
15,749 |
52,923 |
-1,413 |
Nov15 |
150306 |
65.78 |
65.97 |
64.20 |
64.56 |
-0.76 |
10,500 |
42,384 |
-1,325 |
Dec15 |
150306 |
66.22 |
66.52 |
64.69 |
65.07 |
-0.77 |
73,623 |
204,716 |
-1,473 |
Jan16 |
150306 |
66.71 |
66.71 |
65.39 |
65.49 |
-0.78 |
8,055 |
51,214 |
-1,054 |
Feb16 |
150306 |
67.03 |
67.03 |
65.82 |
65.90 |
-0.78 |
3,256 |
35,689 |
-451 |
Mar16 |
150306 |
67.06 |
67.14 |
66.30 |
66.30 |
-0.78 |
5,061 |
31,197 |
+451 |
Apr16 |
150306 |
66.71 |
66.71 |
66.71 |
66.71 |
-0.78 |
1,544 |
26,450 |
+478 |
May16 |
150306 |
67.05 |
67.05 |
67.05 |
67.05 |
-0.79 |
4,753 |
17,694 |
-100 |
Total Volume and Open Interest |
788,274 |
1,861,266 |
+16,250 |
Gas Oil(ICE) |
Mar15 |
150306 |
581.00 |
584.75 |
574.50 |
582.25 |
+1.25 |
31,393 |
53,828 |
-4,265 |
Apr15 |
150306 |
570.25 |
573.75 |
562.25 |
569.75 |
-1.25 |
92,201 |
149,887 |
+3,856 |
May15 |
150306 |
567.25 |
570.00 |
557.75 |
565.50 |
-2.75 |
49,703 |
81,925 |
+378 |
Jun15 |
150306 |
567.50 |
570.75 |
557.75 |
565.75 |
-3.75 |
33,001 |
79,084 |
+2,075 |
Jul15 |
150306 |
572.25 |
573.75 |
560.50 |
568.75 |
-4.25 |
11,619 |
27,218 |
+30 |
Aug15 |
150306 |
575.25 |
578.00 |
565.00 |
573.00 |
-4.50 |
6,267 |
24,157 |
+376 |
Sep15 |
150306 |
579.50 |
582.75 |
569.75 |
577.75 |
-4.50 |
4,206 |
23,662 |
+198 |
Oct15 |
150306 |
584.50 |
588.50 |
577.00 |
583.75 |
-4.25 |
2,898 |
22,155 |
+386 |
Nov15 |
150306 |
589.00 |
591.50 |
581.50 |
587.75 |
-4.25 |
1,609 |
15,123 |
+199 |
Dec15 |
150306 |
593.00 |
596.00 |
584.00 |
591.50 |
-4.50 |
8,455 |
78,638 |
+78 |
Total Volume and Open Interest |
244,161 |
647,655 |
+3,554 |
Ethanol(CBOT) |
Apr15 |
150306 |
1.481 |
1.481 |
1.446 |
1.460 |
-0.052 |
579 |
2,423 |
+23 |
May15 |
150306 |
1.490 |
1.490 |
1.464 |
1.471 |
-0.050 |
373 |
1,298 |
+179 |
Jun15 |
150306 |
1.465 |
1.485 |
1.464 |
1.472 |
-0.046 |
254 |
1,365 |
-18 |
Jul15 |
150306 |
1.460 |
1.469 |
1.460 |
1.469 |
-0.046 |
111 |
628 |
+67 |
Aug15 |
150306 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.046 |
17 |
526 |
-17 |
Sep15 |
150306 |
1.448 |
1.448 |
1.448 |
1.448 |
-0.046 |
22 |
287 |
+0 |
Oct15 |
150306 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.046 |
0 |
291 |
+0 |
Nov15 |
150306 |
1.433 |
1.433 |
1.433 |
1.433 |
-0.046 |
0 |
96 |
+0 |
Total Volume and Open Interest |
1,356 |
7,096 |
+166 |
WTI Crude Oil(ICE) |
Apr15 |
150306 |
51.16 |
51.22 |
48.89 |
49.61 |
-1.15 |
79,799 |
63,214 |
-184 |
May15 |
150306 |
52.72 |
53.00 |
50.81 |
51.47 |
-1.08 |
54,395 |
52,495 |
+2,963 |
Jun15 |
150306 |
54.16 |
54.42 |
52.40 |
52.95 |
-1.04 |
52,622 |
69,170 |
-3,021 |
Jul15 |
150306 |
55.60 |
55.60 |
53.96 |
54.24 |
-1.01 |
13,221 |
21,821 |
+1,107 |
Aug15 |
150306 |
56.62 |
56.62 |
55.24 |
55.42 |
-0.92 |
7,650 |
14,074 |
-63 |
Sep15 |
150306 |
57.26 |
57.49 |
56.25 |
56.39 |
-0.85 |
6,204 |
25,850 |
+406 |
Oct15 |
150306 |
58.26 |
58.26 |
57.08 |
57.10 |
-0.81 |
2,326 |
6,696 |
+225 |
Nov15 |
150306 |
58.72 |
58.79 |
57.74 |
57.74 |
-0.77 |
1,775 |
9,296 |
+269 |
Dec15 |
150306 |
59.40 |
59.44 |
58.00 |
58.34 |
-0.73 |
16,792 |
75,303 |
+134 |
Jan16 |
150306 |
58.83 |
58.83 |
58.83 |
58.83 |
-0.70 |
186 |
7,864 |
+2 |
Feb16 |
150306 |
59.28 |
59.28 |
59.28 |
59.28 |
-0.68 |
80 |
1,242 |
+15 |
Mar16 |
150306 |
59.72 |
59.72 |
59.72 |
59.72 |
-0.66 |
342 |
3,164 |
+64 |
Apr16 |
150306 |
60.58 |
60.58 |
60.13 |
60.13 |
-0.64 |
59 |
2,776 |
+5 |
May16 |
150306 |
60.49 |
60.49 |
60.49 |
60.49 |
-0.62 |
81 |
2,345 |
-26 |
Jun16 |
150306 |
61.20 |
61.20 |
60.74 |
60.82 |
-0.60 |
496 |
17,252 |
-120 |
Jul16 |
150306 |
61.06 |
61.06 |
61.06 |
61.06 |
-0.59 |
26 |
999 |
-2 |
Total Volume and Open Interest |
245,198 |
445,124 |
+2,744 |
US Dollar Index(ICE) |
Mar15 |
150306 |
96.390 |
97.755 |
96.320 |
97.605 |
+1.210 |
57,087 |
102,736 |
-1,243 |
Jun15 |
150306 |
96.955 |
98.295 |
96.890 |
98.010 |
+1.053 |
14,335 |
24,343 |
+6,374 |
Sep15 |
150306 |
98.020 |
98.800 |
97.615 |
98.540 |
+0.882 |
55 |
1,551 |
+39 |
Total Volume and Open Interest |
71,489 |
129,163 |
+5,182 |
Australian Dollar(CME) |
Mar15 |
150306 |
77.75 |
78.43 |
77.03 |
77.18 |
-0.52 |
77,344 |
130,946 |
-306 |
Jun15 |
150306 |
77.34 |
78.00 |
76.59 |
76.76 |
-0.52 |
2,305 |
6,056 |
+549 |
Sep15 |
150306 |
76.68 |
76.68 |
76.40 |
76.40 |
-0.52 |
0 |
53 |
+0 |
Total Volume and Open Interest |
79,650 |
137,085 |
+244 |
British Pound(CME) |
Mar15 |
150306 |
152.49 |
152.51 |
150.26 |
150.48 |
-1.90 |
100,733 |
163,985 |
+2,963 |
Jun15 |
150306 |
152.36 |
152.41 |
150.21 |
150.38 |
-1.91 |
5,311 |
6,792 |
+2,161 |
Sep15 |
150306 |
152.24 |
152.24 |
150.33 |
150.33 |
-1.89 |
0 |
45 |
+0 |
Total Volume and Open Interest |
106,047 |
170,864 |
+5,127 |
Canadian Dollar(CME) |
Mar15 |
150306 |
80.07 |
80.27 |
79.18 |
79.28 |
-0.65 |
90,881 |
109,387 |
+4,728 |
Jun15 |
150306 |
79.95 |
80.15 |
79.09 |
79.17 |
-0.65 |
9,720 |
14,768 |
+2,516 |
Sep15 |
150306 |
79.88 |
80.00 |
79.04 |
79.11 |
-0.63 |
758 |
3,418 |
+621 |
Dec15 |
150306 |
79.16 |
79.24 |
79.05 |
79.05 |
-0.64 |
18 |
1,177 |
+10 |
Total Volume and Open Interest |
101,377 |
129,219 |
+7,875 |
Japanese Yen(CME) |
Mar15 |
150306 |
83.25 |
83.42 |
82.45 |
82.86 |
-0.36 |
92,239 |
197,625 |
-1,547 |
Jun15 |
150306 |
83.35 |
83.50 |
82.56 |
82.96 |
-0.36 |
4,616 |
13,050 |
+1,950 |
Sep15 |
150306 |
83.49 |
83.61 |
83.09 |
83.09 |
-0.36 |
77 |
206 |
+55 |
Total Volume and Open Interest |
96,939 |
211,073 |
+462 |
Swiss Franc(CME) |
Mar15 |
150306 |
102.73 |
102.87 |
101.38 |
101.56 |
-1.05 |
24,090 |
37,296 |
+1,084 |
Jun15 |
150306 |
103.04 |
103.20 |
101.79 |
101.89 |
-1.06 |
1,633 |
4,425 |
+229 |
Sep15 |
150306 |
103.29 |
103.52 |
102.24 |
102.24 |
-1.06 |
0 |
375 |
+0 |
Total Volume and Open Interest |
25,735 |
42,186 |
+1,325 |
EuroFX(CME) |
Mar15 |
150306 |
110.34 |
110.34 |
108.40 |
108.59 |
-1.69 |
252,913 |
417,394 |
+1,490 |
Jun15 |
150306 |
110.44 |
110.47 |
108.53 |
108.72 |
-1.69 |
38,035 |
41,240 |
+17,658 |
Sep15 |
150306 |
110.56 |
110.58 |
108.69 |
108.90 |
-1.68 |
145 |
964 |
+55 |
Total Volume and Open Interest |
291,144 |
459,980 |
+19,247 |
Mexican Peso(CME) |
Mar15 |
150306 |
657.62 |
658.75 |
644.00 |
644.88 |
-12.75 |
39,278 |
121,386 |
-1,605 |
Apr15 |
150306 |
646.75 |
646.75 |
643.62 |
643.62 |
-12.62 |
|
|
|
Total Volume and Open Interest |
41,479 |
176,338 |
-1,719 |
Brazilian Real(CME) |
Apr15 |
150306 |
329.05 |
332.00 |
323.00 |
323.75 |
-5.30 |
1,062 |
12,500 |
+405 |
May15 |
150306 |
321.35 |
328.75 |
321.10 |
321.35 |
-5.15 |
0 |
100 |
+0 |
Jun15 |
150306 |
320.10 |
324.95 |
316.80 |
318.25 |
-5.15 |
726 |
1,330 |
+283 |
Jul15 |
150306 |
316.85 |
316.85 |
316.85 |
316.85 |
-4.20 |
|
|
|
Total Volume and Open Interest |
1,788 |
23,082 |
+688 |
30-Year T-Bonds(CBOT) |
Mar15 |
150306 |
145~130 |
145~290 |
142~310 |
143~120 |
-2~030 |
33,697 |
39,781 |
-13,625 |
Jun15 |
150306 |
158~180 |
159~070 |
154~270 |
155~200 |
-3~080 |
222,718 |
381,130 |
+8,116 |
Sep15 |
150306 |
153~240 |
157~000 |
153~240 |
153~240 |
-3~080 |
1 |
1 |
+1 |
Total Volume and Open Interest |
256,416 |
420,912 |
-5,508 |
10-Year T-Notes(CBOT) |
Mar15 |
150306 |
127~220 |
128~055 |
126~200 |
126~240 |
-0~310 |
61,727 |
124,318 |
-22,489 |
Jun15 |
150306 |
127~015 |
127~160 |
125~295 |
126~020 |
-1~000 |
935,199 |
2,461,611 |
+6,189 |
Sep15 |
150306 |
125~205 |
126~205 |
125~205 |
125~205 |
-1~000 |
|
|
|
Total Volume and Open Interest |
996,926 |
2,585,934 |
-16,300 |
5-Year T-Notes(CBOT) |
Mar15 |
150306 |
119~234 |
120~014 |
119~032 |
119~054 |
-0~182 |
25,793 |
35,137 |
-9,303 |
Jun15 |
150306 |
118~316 |
119~096 |
118~092 |
118~114 |
-0~200 |
498,297 |
1,906,856 |
+4,837 |
Sep15 |
150306 |
118~114 |
118~314 |
118~114 |
118~114 |
-0~200 |
|
|
|
Total Volume and Open Interest |
524,090 |
1,941,993 |
-4,466 |
2 Year T-Notes(CBOT) |
Mar15 |
150306 |
109~206 |
109~260 |
109~152 |
109~156 |
-0~054 |
7,788 |
43,276 |
-5,085 |
Jun15 |
150306 |
109~076 |
109~122 |
109~004 |
109~014 |
-0~062 |
207,486 |
1,288,962 |
-9,341 |
Sep15 |
150306 |
109~014 |
109~076 |
109~014 |
109~014 |
-0~062 |
|
|
|
Total Volume and Open Interest |
215,274 |
1,332,238 |
-14,426 |
Eurodollars(CME) |
Mar15 |
150306 |
99.732 |
99.735 |
99.730 |
99.735 |
unch |
77,703 |
1,100,957 |
-4,137 |
Jun15 |
150306 |
99.620 |
99.640 |
99.580 |
99.600 |
-0.025 |
152,370 |
1,141,049 |
+3,993 |
Sep15 |
150306 |
99.445 |
99.475 |
99.365 |
99.380 |
-0.065 |
168,529 |
1,015,990 |
+3,942 |
Dec15 |
150306 |
99.225 |
99.280 |
99.125 |
99.135 |
-0.090 |
223,444 |
1,129,178 |
+22,382 |
Mar16 |
150306 |
99.000 |
99.080 |
98.885 |
98.895 |
-0.105 |
201,178 |
914,200 |
-2,383 |
Jun16 |
150306 |
98.790 |
98.865 |
98.650 |
98.660 |
-0.115 |
202,259 |
706,931 |
+4,539 |
Sep16 |
150306 |
98.555 |
98.650 |
98.420 |
98.430 |
-0.125 |
160,334 |
595,340 |
-3,652 |
Dec16 |
150306 |
98.350 |
98.450 |
98.205 |
98.215 |
-0.135 |
246,993 |
961,073 |
+13,715 |
Mar17 |
150306 |
98.180 |
98.275 |
98.030 |
98.045 |
-0.140 |
130,585 |
510,060 |
+4,256 |
Jun17 |
150306 |
98.030 |
98.130 |
97.875 |
97.885 |
-0.145 |
115,409 |
461,233 |
-4,743 |
Sep17 |
150306 |
97.900 |
97.990 |
97.740 |
97.755 |
-0.150 |
81,278 |
433,095 |
-2,302 |
Dec17 |
150306 |
97.785 |
97.880 |
97.620 |
97.635 |
-0.150 |
112,083 |
588,727 |
-765 |
Mar18 |
150306 |
97.695 |
97.785 |
97.535 |
97.545 |
-0.150 |
44,517 |
337,571 |
-597 |
Jun18 |
150306 |
97.610 |
97.680 |
97.445 |
97.460 |
-0.150 |
25,123 |
237,023 |
+813 |
Sep18 |
150306 |
97.535 |
97.600 |
97.370 |
97.385 |
-0.150 |
28,938 |
167,225 |
+1,865 |
Dec18 |
150306 |
97.465 |
97.535 |
97.300 |
97.315 |
-0.150 |
28,084 |
221,719 |
-1,990 |
Mar19 |
150306 |
97.410 |
97.465 |
97.240 |
97.260 |
-0.150 |
25,728 |
130,190 |
-683 |
Jun19 |
150306 |
97.355 |
97.410 |
97.185 |
97.210 |
-0.145 |
17,133 |
116,584 |
-111 |
Total Volume and Open Interest |
2,086,762 |
11,092,650 |
+36,880 |
Ultra T-Bond(CBOT) |
Mar15 |
150306 |
165~13 |
165~27 |
161~18 |
162~15 |
-3~11 |
5,053 |
18,215 |
-1,825 |
Jun15 |
150306 |
164~15 |
165~08 |
160~19 |
161~17 |
-3~12 |
67,502 |
563,316 |
+1,782 |
Sep15 |
150306 |
161~00 |
164~12 |
161~00 |
161~00 |
-3~12 |
|
|
|
Total Volume and Open Interest |
72,555 |
581,531 |
-43 |
30 Day Federal Funds(CBOT) |
Mar15 |
150306 |
99.882 |
99.885 |
99.882 |
99.882 |
unch |
248 |
77,545 |
-168 |
Apr15 |
150306 |
99.875 |
99.880 |
99.870 |
99.875 |
unch |
503 |
74,295 |
+14 |
May15 |
150306 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
5,137 |
98,505 |
+675 |
Jun15 |
150306 |
99.835 |
99.840 |
99.820 |
99.825 |
-0.010 |
5,850 |
61,263 |
+765 |
Jul15 |
150306 |
99.785 |
99.795 |
99.750 |
99.760 |
-0.025 |
7,949 |
100,963 |
+1,724 |
Aug15 |
150306 |
99.740 |
99.755 |
99.695 |
99.710 |
-0.030 |
2,936 |
52,547 |
+129 |
Total Volume and Open Interest |
34,281 |
665,195 |
+6,038 |
3-Mth Euro-Yen(CME) |
Mar15 |
150306 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150306 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150306 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150306 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150306 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150306 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150306 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150306 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150306 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150306 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Mar15 |
150306 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
|
|
|
Jun15 |
150306 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150306 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150306 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150306 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150306 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150306 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150306 |
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 |
150306 |
147.52 |
147.73 |
147.47 |
147.63 |
+0.15 |
6,403 |
15,928 |
-1,474 |
Jun15 |
150306 |
147.24 |
147.44 |
147.20 |
147.36 |
+0.16 |
4,799 |
3,270 |
+2,309 |
Sep15 |
150306 |
146.79 |
146.79 |
146.79 |
146.79 |
+0.16 |
|
|
|
Total Volume and Open Interest |
11,202 |
19,199 |
+835 |
Euro-Bund(EUREX) |
Mar15 |
150306 |
159.27 |
159.35 |
159.00 |
159.06 |
+0.07 |
1,208,723 |
293,994 |
-361,200 |
Jun15 |
150306 |
157.15 |
157.16 |
156.12 |
156.16 |
-0.63 |
917,903 |
1,032,398 |
+314,641 |
Sep15 |
150306 |
156.52 |
156.52 |
155.76 |
155.83 |
-0.46 |
0 |
17 |
+0 |
Total Volume and Open Interest |
2,126,626 |
1,326,409 |
-46,559 |
Euro-Bobl(EUREX) |
Mar15 |
150306 |
131.16 |
131.19 |
130.99 |
131.03 |
+0.02 |
884,255 |
206,176 |
-268,990 |
Jun15 |
150306 |
129.34 |
129.37 |
129.10 |
129.11 |
-0.07 |
733,773 |
847,321 |
+294,767 |
Sep15 |
150306 |
130.11 |
130.11 |
130.11 |
130.11 |
-0.60 |
|
|
|
Total Volume and Open Interest |
1,618,028 |
1,053,497 |
+25,777 |
3-Mth Euribor(EUREX) |
Mar15 |
150306 |
99.970 |
99.970 |
99.970 |
99.970 |
unch |
0 |
7,824 |
+0 |
Jun15 |
150306 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
20 |
2,354 |
-19 |
Sep15 |
150306 |
99.990 |
99.990 |
99.990 |
99.990 |
-0.005 |
5 |
10,234 |
-3 |
Total Volume and Open Interest |
44 |
62,453 |
-34 |
Long Gilt(LIFFE) |
Mar15 |
150306 |
118~20 |
118~22 |
117~20 |
117~20 |
-0~28 |
2,377 |
22,504 |
-1,620 |
Jun15 |
150306 |
117~26 |
118~02 |
116~23 |
116~26 |
-0~28 |
171,139 |
423,841 |
-3,857 |
Total Volume and Open Interest |
173,516 |
446,345 |
-5,477 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150306 |
99.43 |
99.44 |
99.43 |
99.43 |
unch |
11,831 |
340,153 |
-3,847 |
Jun15 |
150306 |
99.39 |
99.40 |
99.38 |
99.38 |
-0.01 |
56,691 |
370,250 |
-7,223 |
Sep15 |
150306 |
99.32 |
99.33 |
99.30 |
99.30 |
-0.02 |
100,388 |
507,050 |
-12,715 |
Dec15 |
150306 |
99.17 |
99.19 |
99.14 |
99.14 |
-0.04 |
92,846 |
357,463 |
+1,859 |
Mar16 |
150306 |
99.02 |
99.02 |
98.95 |
98.96 |
-0.05 |
104,534 |
336,097 |
-3,880 |
Jun16 |
150306 |
98.85 |
98.85 |
98.77 |
98.78 |
-0.06 |
142,076 |
257,740 |
+25,802 |
Total Volume and Open Interest |
875,750 |
3,209,287 |
-13,420 |
3-Mth Euribor(LIFFE) |
Mar15 |
150306 |
99.965 |
99.975 |
99.965 |
99.970 |
unch |
14,796 |
415,342 |
+299 |
Jun15 |
150306 |
99.990 |
99.995 |
99.985 |
99.990 |
unch |
35,090 |
329,156 |
-4,497 |
Sep15 |
150306 |
99.995 |
100.000 |
99.985 |
99.990 |
unch |
29,578 |
347,130 |
-5,055 |
Total Volume and Open Interest |
291,000 |
3,168,765 |
+4,373 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150306 |
97.66 |
97.66 |
97.64 |
97.65 |
-0.01 |
14,835 |
119,571 |
-11,724 |
Jun15 |
150306 |
97.86 |
97.88 |
97.85 |
97.86 |
-0.01 |
31,715 |
210,412 |
-6,851 |
Sep15 |
150306 |
97.98 |
97.98 |
97.96 |
97.98 |
unch |
18,437 |
184,293 |
-984 |
Dec15 |
150306 |
97.99 |
98.00 |
97.97 |
98.00 |
unch |
14,317 |
142,989 |
-1,493 |
Mar16 |
150306 |
97.96 |
97.97 |
97.94 |
97.97 |
+0.01 |
7,031 |
105,874 |
-121 |
Jun16 |
150306 |
97.90 |
97.92 |
97.89 |
97.91 |
-0.01 |
4,803 |
69,427 |
-225 |
Sep16 |
150306 |
97.84 |
97.86 |
97.84 |
97.86 |
unch |
1,207 |
43,692 |
-735 |
Dec16 |
150306 |
97.78 |
97.80 |
97.78 |
97.79 |
-0.01 |
2,189 |
45,940 |
+591 |
Mar17 |
150306 |
97.73 |
97.73 |
97.72 |
97.73 |
unch |
166 |
4,823 |
+57 |
Jun17 |
150306 |
97.65 |
97.65 |
97.65 |
97.65 |
-0.01 |
1 |
5,409 |
+1 |
Total Volume and Open Interest |
94,701 |
938,051 |
-21,484 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150306 |
97.41 |
97.45 |
97.39 |
97.41 |
-0.01 |
111,578 |
729,245 |
+5,246 |
Jun15 |
150306 |
97.37 |
97.41 |
97.36 |
97.37 |
-0.01 |
50 |
146 |
+32 |
Total Volume and Open Interest |
111,628 |
729,391 |
+5,278 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150306 |
98.08 |
98.11 |
98.06 |
98.09 |
+0.01 |
176,274 |
741,676 |
+6,965 |
Jun15 |
150306 |
98.11 |
98.12 |
98.11 |
98.12 |
+0.02 |
101 |
492 |
+101 |
Total Volume and Open Interest |
176,375 |
742,168 |
+7,066 |
Gold(CMX) |
Apr15 |
150306 |
1197.5 |
1200.0 |
1162.9 |
1164.3 |
-31.9 |
107,563 |
252,739 |
-4,834 |
Jun15 |
150306 |
1198.7 |
1201.0 |
1164.0 |
1165.4 |
-31.8 |
4,741 |
66,803 |
+2,279 |
Aug15 |
150306 |
1201.2 |
1201.2 |
1165.1 |
1166.2 |
-31.9 |
1,551 |
19,710 |
-194 |
Oct15 |
150306 |
1186.4 |
1186.4 |
1167.0 |
1167.0 |
-31.8 |
238 |
5,307 |
+143 |
Dec15 |
150306 |
1201.9 |
1202.4 |
1166.9 |
1167.9 |
-31.8 |
2,498 |
30,068 |
+549 |
Feb16 |
150306 |
1200.6 |
1200.6 |
1168.9 |
1168.9 |
-31.7 |
233 |
4,287 |
-5 |
Apr16 |
150306 |
1197.0 |
1197.0 |
1169.0 |
1170.0 |
-31.7 |
104 |
871 |
+3 |
Jun16 |
150306 |
1182.4 |
1182.5 |
1171.3 |
1171.3 |
-31.6 |
76 |
5,493 |
+73 |
Aug16 |
150306 |
1172.8 |
1172.8 |
1172.8 |
1172.8 |
-31.6 |
0 |
253 |
+0 |
Oct16 |
150306 |
1174.4 |
1174.4 |
1174.4 |
1174.4 |
-31.6 |
0 |
526 |
+0 |
Dec16 |
150306 |
1192.1 |
1192.1 |
1174.9 |
1176.2 |
-31.6 |
70 |
5,507 |
-1 |
Total Volume and Open Interest |
117,124 |
403,134 |
-1,990 |
Silver(CMX) |
Mar15 |
150306 |
1617.0 |
1617.0 |
1574.5 |
1578.4 |
-34.8 |
232 |
997 |
-139 |
May15 |
150306 |
1618.5 |
1623.5 |
1574.5 |
1580.7 |
-35.1 |
25,616 |
102,873 |
-894 |
Jul15 |
150306 |
1620.5 |
1624.0 |
1579.5 |
1584.5 |
-35.1 |
2,177 |
18,028 |
+290 |
Sep15 |
150306 |
1623.0 |
1623.0 |
1586.5 |
1587.9 |
-35.0 |
394 |
8,724 |
+102 |
Dec15 |
150306 |
1627.0 |
1631.5 |
1587.0 |
1591.9 |
-35.0 |
466 |
21,710 |
+190 |
Mar16 |
150306 |
1596.1 |
1596.1 |
1596.1 |
1596.1 |
-34.8 |
1 |
1,690 |
+0 |
May16 |
150306 |
1601.0 |
1601.0 |
1599.1 |
1599.1 |
-34.7 |
0 |
96 |
+0 |
Total Volume and Open Interest |
28,947 |
163,517 |
-501 |
Platinum(NYMEX) |
Apr15 |
150306 |
1179.6 |
1183.3 |
1157.0 |
1158.8 |
-21.3 |
8,174 |
62,278 |
-75 |
Jul15 |
150306 |
1182.5 |
1183.4 |
1159.2 |
1160.6 |
-21.3 |
971 |
6,861 |
+523 |
Oct15 |
150306 |
1162.8 |
1163.2 |
1162.1 |
1162.1 |
-21.3 |
108 |
181 |
+96 |
Jan16 |
150306 |
1164.9 |
1164.9 |
1164.9 |
1164.9 |
-21.3 |
0 |
17 |
+0 |
Total Volume and Open Interest |
9,253 |
69,338 |
+544 |
Palladium(NYMEX) |
Mar15 |
150306 |
812.45 |
820.90 |
812.45 |
818.05 |
-6.95 |
37 |
99 |
-15 |
Jun15 |
150306 |
826.60 |
830.00 |
812.40 |
818.15 |
-6.90 |
3,955 |
32,695 |
+221 |
Sep15 |
150306 |
826.35 |
826.35 |
816.75 |
819.20 |
-6.85 |
55 |
373 |
+37 |
Total Volume and Open Interest |
4,050 |
33,176 |
+241 |
Copper(CMX) |
Mar15 |
150306 |
266.70 |
267.20 |
262.40 |
262.90 |
-4.30 |
625 |
4,521 |
-167 |
May15 |
150306 |
265.20 |
265.60 |
260.50 |
260.90 |
-4.35 |
32,320 |
110,965 |
+998 |
Jul15 |
150306 |
265.05 |
265.50 |
260.60 |
260.90 |
-4.25 |
1,894 |
22,487 |
+379 |
Sep15 |
150306 |
264.05 |
264.80 |
260.95 |
261.05 |
-4.05 |
678 |
13,541 |
+13 |
Dec15 |
150306 |
264.00 |
264.00 |
260.90 |
261.10 |
-4.00 |
534 |
5,720 |
+34 |
Total Volume and Open Interest |
36,618 |
164,408 |
+1,388 |
DJIA Index(CBOT) |
Mar15 |
150306 |
18110 |
18132 |
17825 |
17861 |
-259 |
155 |
9,193 |
+95 |
Jun15 |
150306 |
18020 |
18020 |
17786 |
17786 |
-253 |
2 |
88 |
+1 |
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 |
150306 |
18120 |
18155 |
17811 |
17861 |
-259 |
118,085 |
114,248 |
-1,759 |
Jun15 |
150306 |
18043 |
18069 |
17742 |
17786 |
-253 |
537 |
781 |
+121 |
Sep15 |
150306 |
17696 |
17696 |
17696 |
17696 |
-253 |
3 |
21 |
+1 |
Dec15 |
150306 |
17614 |
17614 |
17614 |
17614 |
-253 |
0 |
28 |
+0 |
Total Volume and Open Interest |
118,625 |
115,078 |
-1,637 |
S & P 500(CME) |
Mar15 |
150306 |
2099.60 |
2102.90 |
2066.00 |
2070.80 |
-28.90 |
11,890 |
160,855 |
+6,073 |
Jun15 |
150306 |
2081.00 |
2085.50 |
2058.00 |
2063.10 |
-28.90 |
271 |
3,504 |
+266 |
Sep15 |
150306 |
2056.20 |
2056.20 |
2051.10 |
2056.20 |
-28.90 |
0 |
97 |
+0 |
Dec15 |
150306 |
2049.80 |
2049.80 |
2044.70 |
2049.80 |
-28.90 |
0 |
15 |
+0 |
Total Volume and Open Interest |
12,161 |
164,479 |
+6,339 |
S & P 500 E-Mini(Globex) |
Mar15 |
150306 |
2099.50 |
2103.50 |
2065.50 |
2070.75 |
-29.00 |
1,490,440 |
2,910,503 |
+16,900 |
Jun15 |
150306 |
2091.50 |
2096.25 |
2057.75 |
2063.00 |
-29.00 |
20,331 |
93,659 |
+9,512 |
Total Volume and Open Interest |
1,510,787 |
3,008,697 |
+26,413 |
NASDAQ 100(CME) |
Mar15 |
150306 |
4450.30 |
4458.80 |
4390.00 |
4405.00 |
-44.50 |
215 |
17,211 |
-35 |
Jun15 |
150306 |
4416.00 |
4416.00 |
4386.00 |
4398.50 |
-44.50 |
0 |
80 |
+0 |
Sep15 |
150205 |
4243.50 |
4243.50 |
4243.50 |
4243.50 |
+55.70 |
|
|
|
Total Volume and Open Interest |
695 |
16,252 |
-840 |
NASDAQ 100 E-Mini(Globex) |
Mar15 |
150306 |
4451.50 |
4460.50 |
4389.30 |
4405.00 |
-44.50 |
210,995 |
348,504 |
-262 |
Jun15 |
150306 |
4445.50 |
4453.00 |
4382.80 |
4398.50 |
-44.50 |
786 |
1,496 |
+184 |
Total Volume and Open Interest |
211,784 |
350,063 |
-76 |
S & P Midcap 400(CME) |
Mar15 |
150306 |
1486.70 |
1486.70 |
1486.70 |
1486.70 |
-18.00 |
0 |
1,859 |
+0 |
Jun15 |
150306 |
1482.00 |
1482.00 |
1482.00 |
1482.00 |
-19.20 |
|
|
|
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Mar15 |
150306 |
15.35 |
16.50 |
15.30 |
16.23 |
+0.90 |
66,356 |
137,711 |
-6,563 |
Apr15 |
150306 |
17.05 |
17.88 |
17.00 |
17.77 |
+0.69 |
48,314 |
94,451 |
+4,415 |
May15 |
150306 |
17.45 |
18.15 |
17.40 |
18.02 |
+0.54 |
16,385 |
27,167 |
+820 |
Jun15 |
150306 |
17.70 |
18.33 |
17.68 |
18.18 |
+0.45 |
9,962 |
29,883 |
+118 |
Total Volume and Open Interest |
152,147 |
337,847 |
-298 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150306 |
18860 |
19090 |
18825 |
18865 |
-5 |
11,492 |
55,858 |
-488 |
Jun15 |
150306 |
18885 |
19075 |
18820 |
18850 |
-15 |
788 |
3,006 |
+286 |
Total Volume and Open Interest |
12,280 |
58,866 |
-202 |
Nikkei 225(SGX) |
Mar15 |
150306 |
18770 |
19000 |
18765 |
18980 |
+200 |
81,011 |
325,731 |
-3,817 |
Jun15 |
150306 |
18675 |
18915 |
18675 |
18900 |
+220 |
2,156 |
11,208 |
+845 |
Sep15 |
150306 |
18870 |
18870 |
18870 |
18870 |
+200 |
0 |
5 |
+0 |
Total Volume and Open Interest |
83,518 |
346,383 |
-2,745 |
CAC 40(EURONEXT) |
Mar15 |
150306 |
4967.0 |
4988.0 |
4940.5 |
4965.5 |
+4.0 |
110,503 |
314,358 |
+9,685 |
Apr15 |
150306 |
4951.0 |
4975.0 |
4941.5 |
4958.0 |
+4.5 |
165 |
28,331 |
+111 |
May15 |
150306 |
4898.0 |
4898.0 |
4895.5 |
4895.5 |
+4.5 |
0 |
33 |
+0 |
Total Volume and Open Interest |
110,867 |
346,251 |
+9,846 |
Hang Seng Index(HKFE) |
Mar15 |
150306 |
24142 |
24232 |
24056 |
24108 |
-32 |
51,290 |
108,356 |
-1,847 |
Apr15 |
150306 |
24170 |
24240 |
24094 |
24120 |
-31 |
1,760 |
2,970 |
+1,259 |
Total Volume and Open Interest |
53,473 |
114,582 |
-525 |
DAX(EUREX) |
Mar15 |
150306 |
11521.5 |
11603.5 |
11495.5 |
11556.0 |
+60.5 |
124,287 |
166,643 |
+2,832 |
Jun15 |
150306 |
11535.0 |
11618.0 |
11514.0 |
11572.5 |
+60.0 |
5,043 |
14,682 |
-1,895 |
Sep15 |
150306 |
11540.5 |
11611.0 |
11528.0 |
11575.5 |
+61.5 |
212 |
323 |
+120 |
Total Volume and Open Interest |
129,542 |
181,648 |
+1,057 |
FT-SE 100(EURONEXT) |
Mar15 |
150306 |
6945.00 |
6946.00 |
6861.50 |
6896.00 |
-45.50 |
109,984 |
612,202 |
+6,837 |
Jun15 |
150306 |
6887.50 |
6887.50 |
6808.00 |
6838.00 |
-46.00 |
7,584 |
25,671 |
+4,363 |
Sep15 |
150306 |
6821.00 |
6826.00 |
6787.50 |
6787.50 |
-46.00 |
73 |
551 |
+48 |
Total Volume and Open Interest |
117,692 |
638,535 |
+11,299 |
SPI 200(SFE) |
Mar15 |
150306 |
5893.0 |
5907.0 |
5856.0 |
5890.0 |
unch |
23,937 |
256,823 |
-960 |
Jun15 |
150306 |
5888.0 |
5902.0 |
5863.0 |
5887.0 |
unch |
582 |
3,640 |
+59 |
Sep15 |
150306 |
5831.0 |
5831.0 |
5831.0 |
5831.0 |
unch |
290 |
2,692 |
-6 |
Total Volume and Open Interest |
25,289 |
264,937 |
-847 |
FTSE MIB(ISE) |
Mar15 |
150306 |
22435.00 |
22575.00 |
22365.00 |
22425.00 |
+27.00 |
27,420 |
55,793 |
-97 |
Jun15 |
150306 |
22115.00 |
22210.00 |
22010.00 |
22070.00 |
+34.00 |
181 |
757 |
+2 |
Sep15 |
150306 |
21983.00 |
21983.00 |
21983.00 |
21983.00 |
+37.00 |
1 |
3 |
+1 |
Total Volume and Open Interest |
27,602 |
56,553 |
-94 |
KOSPI 200(KFE) |
Mar15 |
150306 |
254.50 |
255.85 |
254.45 |
255.80 |
+1.35 |
79,588 |
105,751 |
-1,565 |
Jun15 |
150306 |
255.75 |
257.10 |
255.75 |
257.10 |
+1.35 |
641 |
5,627 |
+943 |
Sep15 |
150306 |
257.20 |
258.60 |
257.20 |
258.60 |
+1.80 |
11 |
1,111 |
+34 |
Total Volume and Open Interest |
80,240 |
113,988 |
-558 |
GSCI(CME) |
Mar15 |
150306 |
409.50 |
415.00 |
408.00 |
409.25 |
-5.70 |
340 |
12,029 |
-276 |
Apr15 |
150306 |
413.75 |
419.20 |
413.00 |
413.75 |
-5.35 |
219 |
414 |
+185 |
May15 |
150306 |
418.25 |
423.70 |
417.50 |
418.25 |
-5.35 |
|
|
|
Total Volume and Open Interest |
559 |
12,443 |
-91 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|