|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 10, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Mar15 |
150310 |
987.25 |
989.00 |
978.00 |
980.00 |
-8.25 |
3,313 |
2,483 |
-1,291 |
May15 |
150310 |
992.50 |
994.00 |
981.75 |
984.50 |
-8.75 |
105,220 |
320,204 |
+8,233 |
Jul15 |
150310 |
997.50 |
999.50 |
987.50 |
989.25 |
-9.25 |
35,540 |
167,916 |
-185 |
Aug15 |
150310 |
996.50 |
997.25 |
986.75 |
988.00 |
-8.75 |
2,405 |
11,888 |
-214 |
Sep15 |
150310 |
978.50 |
981.25 |
971.75 |
973.25 |
-8.00 |
575 |
4,577 |
+123 |
Nov15 |
150310 |
970.50 |
972.50 |
961.50 |
965.25 |
-6.75 |
18,104 |
151,606 |
+377 |
Jan16 |
150310 |
977.00 |
977.00 |
967.75 |
970.25 |
-6.75 |
1,116 |
5,004 |
+45 |
Mar16 |
150310 |
978.00 |
978.50 |
969.50 |
971.00 |
-7.50 |
1,686 |
3,858 |
+581 |
May16 |
150310 |
976.75 |
980.50 |
970.75 |
973.00 |
-7.50 |
645 |
1,933 |
-7 |
Jul16 |
150310 |
976.00 |
985.50 |
976.00 |
978.25 |
-7.25 |
247 |
787 |
+81 |
Aug16 |
150310 |
976.25 |
983.50 |
976.25 |
976.25 |
-7.25 |
20 |
46 |
+0 |
Sep16 |
150310 |
965.25 |
972.50 |
965.25 |
965.25 |
-7.25 |
0 |
39 |
+0 |
Nov16 |
150310 |
962.75 |
967.00 |
960.00 |
961.25 |
-5.75 |
150 |
3,490 |
+32 |
Jan17 |
150310 |
967.00 |
972.50 |
967.00 |
967.00 |
-5.50 |
0 |
43 |
+0 |
Total Volume and Open Interest |
169,029 |
674,211 |
+7,781 |
Soybean Meal(CBOT) |
Mar15 |
150310 |
344.20 |
345.00 |
341.10 |
342.00 |
-1.90 |
757 |
1,746 |
-545 |
May15 |
150310 |
334.10 |
335.60 |
330.20 |
331.00 |
-3.10 |
42,745 |
184,551 |
-283 |
Jul15 |
150310 |
330.70 |
332.10 |
326.50 |
327.30 |
-3.40 |
16,106 |
79,761 |
+1,440 |
Aug15 |
150310 |
330.20 |
330.20 |
325.20 |
325.80 |
-3.50 |
2,445 |
14,919 |
+287 |
Sep15 |
150310 |
328.00 |
328.20 |
322.80 |
324.10 |
-3.40 |
1,499 |
10,148 |
+239 |
Oct15 |
150310 |
324.00 |
324.00 |
319.10 |
320.90 |
-2.80 |
576 |
9,957 |
+18 |
Dec15 |
150310 |
323.60 |
324.30 |
319.10 |
321.00 |
-2.70 |
5,606 |
34,433 |
+901 |
Jan16 |
150310 |
323.10 |
324.00 |
321.20 |
321.20 |
-2.80 |
48 |
2,871 |
+12 |
Mar16 |
150310 |
322.10 |
323.80 |
320.50 |
320.90 |
-2.90 |
80 |
2,505 |
+20 |
May16 |
150310 |
320.80 |
322.60 |
319.90 |
320.10 |
-2.50 |
221 |
827 |
+20 |
Total Volume and Open Interest |
70,120 |
342,800 |
+2,122 |
Soybean Oil(CBOT) |
Mar15 |
150310 |
30.69 |
30.88 |
30.59 |
30.84 |
-0.04 |
712 |
997 |
-553 |
May15 |
150310 |
30.94 |
31.20 |
30.65 |
30.96 |
-0.04 |
47,463 |
175,536 |
-1,361 |
Jul15 |
150310 |
31.10 |
31.36 |
30.85 |
31.15 |
-0.03 |
19,291 |
83,614 |
+509 |
Aug15 |
150310 |
31.05 |
31.25 |
30.91 |
31.22 |
-0.02 |
1,081 |
13,138 |
+110 |
Sep15 |
150310 |
31.09 |
31.30 |
30.94 |
31.26 |
-0.01 |
1,298 |
9,240 |
+401 |
Oct15 |
150310 |
31.17 |
31.18 |
30.83 |
31.17 |
+0.01 |
970 |
7,045 |
+217 |
Dec15 |
150310 |
31.09 |
31.30 |
30.85 |
31.23 |
+0.03 |
7,579 |
49,516 |
+1,373 |
Jan16 |
150310 |
31.30 |
31.45 |
31.18 |
31.43 |
+0.03 |
192 |
2,997 |
-58 |
Mar16 |
150310 |
31.40 |
31.66 |
31.31 |
31.65 |
+0.03 |
158 |
3,612 |
+35 |
May16 |
150310 |
31.60 |
31.86 |
31.60 |
31.86 |
+0.03 |
198 |
1,860 |
+26 |
Total Volume and Open Interest |
79,032 |
350,756 |
+767 |
Canola(WCE) |
Mar15 |
150310 |
456.8 |
456.8 |
456.8 |
456.8 |
+4.7 |
0 |
101 |
+0 |
May15 |
150310 |
455.8 |
462.5 |
452.0 |
461.8 |
+4.7 |
6,291 |
119,414 |
-1,219 |
Jul15 |
150310 |
455.8 |
459.1 |
450.0 |
457.0 |
+1.7 |
2,418 |
45,671 |
+882 |
Nov15 |
150310 |
450.3 |
452.1 |
445.0 |
448.5 |
-1.2 |
1,158 |
41,844 |
-203 |
Jan16 |
150310 |
450.2 |
450.2 |
450.2 |
450.2 |
-1.0 |
10 |
1,481 |
+3 |
Total Volume and Open Interest |
9,880 |
209,923 |
-538 |
Corn(CBOT) |
Mar15 |
150310 |
383.00 |
384.50 |
377.00 |
382.25 |
-1.00 |
4,631 |
5,666 |
-2,185 |
May15 |
150310 |
388.00 |
391.25 |
383.25 |
388.00 |
-0.75 |
132,890 |
540,773 |
+7,665 |
Jul15 |
150310 |
395.50 |
398.75 |
391.25 |
395.75 |
-0.50 |
51,089 |
270,028 |
+3,430 |
Sep15 |
150310 |
403.00 |
406.00 |
398.50 |
403.25 |
-0.50 |
19,659 |
95,154 |
+4,443 |
Dec15 |
150310 |
412.00 |
414.75 |
407.75 |
412.25 |
-0.50 |
30,257 |
253,969 |
+1,729 |
Mar16 |
150310 |
420.50 |
423.75 |
417.00 |
421.50 |
-0.25 |
6,346 |
71,142 |
+5,229 |
May16 |
150310 |
427.25 |
430.00 |
426.25 |
428.00 |
unch |
79 |
4,437 |
+40 |
Jul16 |
150310 |
433.00 |
433.75 |
428.50 |
432.75 |
-0.50 |
144 |
5,967 |
+16 |
Sep16 |
150310 |
425.50 |
426.00 |
425.25 |
425.50 |
+0.25 |
0 |
1,232 |
+0 |
Dec16 |
150310 |
420.00 |
422.25 |
417.50 |
421.50 |
+1.00 |
140 |
9,849 |
+35 |
Total Volume and Open Interest |
245,285 |
1,259,373 |
+20,437 |
Wheat(CBOT) |
Mar15 |
150310 |
490.75 |
496.50 |
489.00 |
496.50 |
+2.25 |
305 |
188 |
-173 |
May15 |
150310 |
490.00 |
496.75 |
483.25 |
493.25 |
+3.25 |
65,181 |
214,535 |
-17 |
Jul15 |
150310 |
493.25 |
500.75 |
488.00 |
497.00 |
+2.75 |
40,118 |
121,571 |
-2,160 |
Sep15 |
150310 |
504.50 |
510.00 |
497.75 |
507.00 |
+3.00 |
14,579 |
29,479 |
+1,377 |
Dec15 |
150310 |
517.50 |
524.75 |
512.50 |
521.75 |
+3.25 |
10,795 |
50,213 |
+1,233 |
Mar16 |
150310 |
534.25 |
536.50 |
527.00 |
535.00 |
+3.00 |
2,426 |
9,421 |
+1,056 |
Total Volume and Open Interest |
133,577 |
427,448 |
+1,371 |
Wheat(KCBT) |
Mar15 |
150310 |
526.50 |
534.75 |
526.50 |
534.75 |
+5.75 |
93 |
337 |
-319 |
May15 |
150310 |
530.75 |
539.25 |
522.50 |
536.00 |
+5.50 |
11,425 |
84,627 |
-1,340 |
Jul15 |
150310 |
535.00 |
543.75 |
527.75 |
540.50 |
+5.00 |
7,224 |
48,885 |
-1,163 |
Sep15 |
150310 |
547.00 |
553.50 |
540.50 |
551.75 |
+5.00 |
2,107 |
12,456 |
-544 |
Dec15 |
150310 |
562.50 |
570.00 |
556.75 |
568.00 |
+5.50 |
1,042 |
13,346 |
+66 |
Mar16 |
150310 |
569.00 |
580.00 |
569.00 |
579.75 |
+4.75 |
88 |
2,841 |
-10 |
Total Volume and Open Interest |
21,987 |
163,129 |
-3,309 |
Wheat(MGE) |
Mar15 |
150310 |
551.75 |
551.75 |
551.75 |
551.75 |
+3.50 |
31 |
27 |
+11 |
May15 |
150310 |
560.75 |
569.75 |
554.75 |
564.75 |
+4.00 |
2,418 |
33,554 |
-112 |
Jul15 |
150310 |
564.50 |
575.00 |
560.00 |
570.50 |
+4.50 |
1,281 |
14,764 |
+104 |
Sep15 |
150310 |
573.00 |
582.25 |
567.75 |
578.25 |
+4.50 |
396 |
8,922 |
+83 |
Dec15 |
150310 |
578.50 |
592.75 |
578.50 |
588.25 |
+4.25 |
617 |
8,766 |
-130 |
Total Volume and Open Interest |
4,965 |
68,087 |
-78 |
Oats(CBOT) |
Mar15 |
150310 |
287.75 |
288.75 |
284.25 |
288.75 |
+4.50 |
6 |
7 |
-6 |
May15 |
150310 |
286.50 |
288.75 |
279.75 |
282.50 |
-3.75 |
324 |
5,779 |
+86 |
Jul15 |
150310 |
286.00 |
287.50 |
283.00 |
285.00 |
-2.50 |
111 |
1,498 |
-43 |
Sep15 |
150310 |
285.00 |
289.00 |
283.75 |
287.75 |
+0.25 |
4 |
224 |
+3 |
Total Volume and Open Interest |
467 |
8,842 |
+59 |
Rough Rice(CBOT) |
Mar15 |
150310 |
10.27 |
10.31 |
10.26 |
10.29 |
-0.02 |
52 |
93 |
-44 |
May15 |
150310 |
10.55 |
10.57 |
10.45 |
10.52 |
-0.01 |
397 |
7,552 |
-3 |
Jul15 |
150310 |
10.83 |
10.83 |
10.71 |
10.77 |
-0.01 |
129 |
912 |
+43 |
Sep15 |
150310 |
10.91 |
10.93 |
10.91 |
10.91 |
-0.02 |
0 |
513 |
+0 |
Total Volume and Open Interest |
578 |
9,092 |
-4 |
Live Cattle(CME) |
Apr15 |
150310 |
154.150 |
155.250 |
153.150 |
154.750 |
+0.750 |
30,964 |
98,385 |
-3,920 |
Jun15 |
150310 |
146.325 |
146.485 |
145.250 |
146.250 |
+0.100 |
18,076 |
76,410 |
+3,937 |
Aug15 |
150310 |
144.575 |
144.685 |
143.435 |
144.075 |
-0.500 |
7,122 |
35,090 |
+1,410 |
Oct15 |
150310 |
147.400 |
147.600 |
146.300 |
146.750 |
-0.785 |
4,620 |
24,680 |
+574 |
Dec15 |
150310 |
148.485 |
148.485 |
147.250 |
147.785 |
-0.700 |
1,157 |
9,604 |
+180 |
Feb16 |
150310 |
147.630 |
147.950 |
147.325 |
147.630 |
-0.620 |
211 |
2,204 |
+44 |
Total Volume and Open Interest |
62,292 |
248,152 |
+2,317 |
Feeder Cattle(CME) |
Mar15 |
150310 |
209.700 |
212.850 |
209.050 |
212.235 |
+2.535 |
2,965 |
6,705 |
-259 |
Apr15 |
150310 |
208.535 |
211.130 |
207.185 |
210.500 |
+2.100 |
4,564 |
8,142 |
-225 |
May15 |
150310 |
206.800 |
208.935 |
205.350 |
208.350 |
+1.270 |
4,114 |
13,198 |
+617 |
Aug15 |
150310 |
208.500 |
209.600 |
206.935 |
209.130 |
+0.480 |
1,738 |
9,854 |
+360 |
Sep15 |
150310 |
206.485 |
208.000 |
205.600 |
207.735 |
+0.235 |
316 |
1,174 |
+51 |
Oct15 |
150310 |
205.285 |
206.800 |
204.485 |
206.250 |
+0.215 |
271 |
1,569 |
+49 |
Nov15 |
150310 |
204.350 |
206.050 |
203.950 |
206.050 |
+0.450 |
116 |
424 |
+52 |
Total Volume and Open Interest |
14,118 |
41,217 |
+673 |
Lean Hogs(CME) |
Apr15 |
150310 |
65.800 |
66.100 |
65.080 |
65.975 |
-0.105 |
23,443 |
69,203 |
-3,192 |
May15 |
150310 |
76.430 |
76.430 |
75.385 |
75.800 |
-0.780 |
388 |
2,928 |
-47 |
Jun15 |
150310 |
79.050 |
79.180 |
78.180 |
78.680 |
-0.620 |
14,969 |
56,768 |
+1,183 |
Jul15 |
150310 |
79.785 |
79.900 |
78.950 |
79.300 |
-0.735 |
3,841 |
19,497 |
-296 |
Aug15 |
150310 |
80.535 |
80.725 |
79.650 |
80.300 |
-0.425 |
4,325 |
21,248 |
+1,166 |
Oct15 |
150310 |
69.950 |
70.750 |
69.400 |
70.500 |
+0.150 |
1,827 |
20,189 |
+198 |
Dec15 |
150310 |
66.950 |
67.650 |
66.300 |
67.330 |
+0.230 |
708 |
7,465 |
+75 |
Feb16 |
150310 |
69.285 |
69.700 |
69.135 |
69.700 |
+0.300 |
16 |
1,584 |
+5 |
Total Volume and Open Interest |
49,518 |
199,480 |
-908 |
Class III Milk(CME) |
Mar15 |
150310 |
15.46 |
15.49 |
15.41 |
15.42 |
+0.01 |
132 |
5,698 |
+45 |
Apr15 |
150310 |
15.43 |
15.55 |
15.34 |
15.47 |
+0.21 |
295 |
5,657 |
-24 |
May15 |
150310 |
15.43 |
15.47 |
15.37 |
15.40 |
+0.12 |
149 |
5,445 |
+20 |
Jun15 |
150310 |
16.05 |
16.10 |
16.00 |
16.03 |
+0.09 |
131 |
4,868 |
+4 |
Jul15 |
150310 |
16.50 |
16.59 |
16.50 |
16.54 |
+0.09 |
43 |
3,801 |
+7 |
Aug15 |
150310 |
17.02 |
17.16 |
17.02 |
17.09 |
+0.14 |
39 |
3,313 |
+9 |
Sep15 |
150310 |
17.28 |
17.40 |
17.23 |
17.30 |
+0.14 |
35 |
3,130 |
+1 |
Oct15 |
150310 |
17.44 |
17.50 |
17.40 |
17.40 |
+0.17 |
37 |
2,782 |
+28 |
Nov15 |
150310 |
17.39 |
17.41 |
17.34 |
17.34 |
+0.14 |
14 |
2,570 |
-7 |
Dec15 |
150310 |
17.06 |
17.13 |
17.04 |
17.06 |
+0.10 |
18 |
2,411 |
+8 |
Jan16 |
150310 |
16.72 |
16.72 |
16.65 |
16.65 |
+0.04 |
3 |
306 |
+2 |
Feb16 |
150310 |
16.63 |
16.72 |
16.63 |
16.65 |
+0.05 |
3 |
188 |
+1 |
Mar16 |
150310 |
16.49 |
16.49 |
16.49 |
16.49 |
+0.04 |
2 |
190 |
+0 |
Total Volume and Open Interest |
902 |
40,720 |
+94 |
Cocoa(ICE) |
Mar15 |
150310 |
2997 |
2998 |
2979 |
2979 |
-21 |
1 |
273 |
+0 |
May15 |
150310 |
2931 |
2939 |
2902 |
2913 |
-21 |
15,722 |
99,774 |
-1,655 |
Jul15 |
150310 |
2915 |
2924 |
2888 |
2898 |
-21 |
6,039 |
39,512 |
-203 |
Sep15 |
150310 |
2902 |
2903 |
2873 |
2883 |
-20 |
4,470 |
28,677 |
-1,019 |
Dec15 |
150310 |
2877 |
2877 |
2851 |
2862 |
-17 |
1,076 |
23,264 |
+61 |
Mar16 |
150310 |
2842 |
2843 |
2820 |
2832 |
-13 |
1,289 |
16,943 |
+470 |
May16 |
150310 |
2824 |
2824 |
2813 |
2814 |
-13 |
77 |
5,129 |
+22 |
Total Volume and Open Interest |
28,719 |
214,206 |
-2,291 |
Coffee "C"(ICE) |
Mar15 |
150310 |
133.10 |
133.10 |
131.70 |
131.70 |
-1.95 |
2 |
61 |
+0 |
May15 |
150310 |
135.90 |
137.00 |
133.80 |
135.05 |
-1.95 |
13,973 |
88,939 |
-250 |
Jul15 |
150310 |
139.15 |
140.00 |
137.00 |
138.25 |
-1.85 |
4,406 |
36,427 |
-47 |
Sep15 |
150310 |
142.45 |
142.70 |
139.90 |
141.15 |
-1.80 |
3,258 |
29,731 |
+752 |
Dec15 |
150310 |
146.50 |
146.70 |
143.85 |
145.10 |
-1.85 |
2,929 |
19,672 |
+757 |
Mar16 |
150310 |
150.00 |
150.25 |
147.55 |
148.80 |
-1.85 |
436 |
3,854 |
+86 |
Total Volume and Open Interest |
25,325 |
189,629 |
+1,246 |
Orange Juice(ICE) |
Mar15 |
150310 |
119.80 |
121.00 |
119.10 |
119.10 |
-1.20 |
5 |
97 |
-3 |
May15 |
150310 |
120.35 |
120.35 |
116.50 |
119.00 |
-1.50 |
685 |
12,070 |
+108 |
Jul15 |
150310 |
120.45 |
120.45 |
118.00 |
119.85 |
-1.85 |
163 |
1,232 |
+105 |
Sep15 |
150310 |
121.00 |
122.00 |
120.00 |
121.30 |
-1.95 |
19 |
887 |
+17 |
Nov15 |
150310 |
123.25 |
123.90 |
121.90 |
122.75 |
-2.00 |
2 |
353 |
+2 |
Jan16 |
150310 |
125.40 |
125.40 |
123.50 |
124.20 |
-2.00 |
0 |
42 |
+0 |
Total Volume and Open Interest |
874 |
14,692 |
+229 |
Sugar #11(ICE) |
May15 |
150310 |
13.18 |
13.21 |
12.98 |
13.02 |
-0.25 |
61,775 |
421,879 |
+766 |
Jul15 |
150310 |
13.41 |
13.41 |
13.18 |
13.21 |
-0.26 |
48,660 |
175,248 |
+48 |
Oct15 |
150310 |
14.01 |
14.01 |
13.76 |
13.80 |
-0.26 |
32,695 |
122,241 |
+3,013 |
Mar16 |
150310 |
15.09 |
15.09 |
14.87 |
14.93 |
-0.19 |
11,848 |
74,165 |
+134 |
May16 |
150310 |
15.18 |
15.18 |
14.96 |
15.03 |
-0.19 |
2,974 |
13,917 |
+469 |
Jul16 |
150310 |
15.06 |
15.07 |
14.90 |
14.96 |
-0.20 |
581 |
12,954 |
-138 |
Oct16 |
150310 |
15.16 |
15.16 |
14.98 |
15.05 |
-0.21 |
319 |
12,668 |
-79 |
Mar17 |
150310 |
15.54 |
15.54 |
15.34 |
15.39 |
-0.23 |
563 |
8,606 |
+490 |
Total Volume and Open Interest |
159,470 |
843,881 |
+4,697 |
London Cocoa(LCE) |
Mar15 |
150310 |
2018 |
2023 |
1985 |
1988 |
-30 |
5,279 |
13,463 |
-3,719 |
May15 |
150310 |
2016 |
2025 |
2002 |
2005 |
-13 |
8,457 |
83,960 |
+225 |
Jul15 |
150310 |
2004 |
2009 |
1989 |
1992 |
-11 |
2,092 |
41,791 |
-266 |
Sep15 |
150310 |
1984 |
1987 |
1971 |
1974 |
-8 |
1,338 |
39,255 |
+7 |
Dec15 |
150310 |
1958 |
1961 |
1946 |
1949 |
-7 |
3,942 |
40,800 |
+2,043 |
Mar16 |
150310 |
1925 |
1929 |
1916 |
1920 |
-5 |
522 |
26,903 |
+66 |
May16 |
150310 |
1911 |
1911 |
1904 |
1905 |
-2 |
197 |
3,811 |
-28 |
Total Volume and Open Interest |
21,869 |
250,372 |
-1,636 |
London Sugar(LCE) |
May15 |
150310 |
368.40 |
373.30 |
366.70 |
370.40 |
-0.40 |
7,778 |
45,271 |
-1,049 |
Aug15 |
150310 |
366.00 |
368.00 |
362.70 |
365.80 |
-2.10 |
4,725 |
20,326 |
+1,387 |
Oct15 |
150310 |
369.00 |
371.40 |
366.30 |
369.20 |
-2.20 |
1,891 |
8,357 |
+488 |
Dec15 |
150310 |
381.00 |
381.00 |
376.30 |
378.70 |
-2.30 |
631 |
3,407 |
+305 |
Mar16 |
150310 |
390.50 |
391.40 |
387.30 |
388.60 |
-3.10 |
197 |
3,086 |
+46 |
Total Volume and Open Interest |
15,470 |
83,135 |
+1,120 |
Cotton(ICE) |
May15 |
150310 |
62.20 |
62.36 |
60.81 |
60.87 |
-1.38 |
12,577 |
118,536 |
-1,997 |
Jul15 |
150310 |
62.76 |
62.78 |
61.41 |
61.46 |
-1.32 |
4,223 |
31,143 |
-643 |
Oct15 |
150310 |
62.55 |
62.55 |
61.93 |
61.93 |
-1.32 |
4 |
11 |
+2 |
Dec15 |
150310 |
63.90 |
63.92 |
62.68 |
62.78 |
-1.17 |
2,604 |
32,025 |
+378 |
Mar16 |
150310 |
64.07 |
64.07 |
62.83 |
62.93 |
-1.17 |
192 |
2,765 |
+91 |
May16 |
150310 |
64.08 |
64.08 |
63.36 |
63.57 |
-0.76 |
3 |
398 |
+1 |
Total Volume and Open Interest |
19,629 |
185,479 |
-2,157 |
Lumber(CME) |
Mar15 |
150310 |
286.0 |
286.8 |
284.0 |
285.2 |
-1.5 |
61 |
352 |
-44 |
May15 |
150310 |
286.2 |
288.5 |
283.9 |
285.0 |
-1.6 |
365 |
4,863 |
+125 |
Jul15 |
150310 |
285.0 |
286.0 |
282.0 |
283.0 |
-2.5 |
46 |
531 |
+23 |
Sep15 |
150310 |
290.0 |
291.0 |
289.0 |
289.0 |
-1.2 |
18 |
63 |
+9 |
Total Volume and Open Interest |
499 |
5,827 |
+119 |
Crude Oil(NYM) |
Apr15 |
150310 |
50.08 |
50.36 |
48.20 |
48.29 |
-1.71 |
406,840 |
302,172 |
-37,101 |
May15 |
150310 |
51.81 |
52.02 |
49.97 |
50.07 |
-1.59 |
161,970 |
258,224 |
+17,418 |
Jun15 |
150310 |
52.91 |
53.30 |
51.34 |
51.44 |
-1.51 |
90,154 |
213,371 |
+4,262 |
Jul15 |
150310 |
54.06 |
54.28 |
52.49 |
52.59 |
-1.50 |
43,706 |
72,797 |
+2,341 |
Aug15 |
150310 |
55.08 |
55.25 |
53.50 |
53.62 |
-1.51 |
25,792 |
46,070 |
-2,633 |
Sep15 |
150310 |
55.94 |
56.20 |
54.42 |
54.49 |
-1.52 |
24,722 |
107,230 |
+1,373 |
Oct15 |
150310 |
56.77 |
56.77 |
55.09 |
55.18 |
-1.51 |
12,762 |
51,151 |
+892 |
Nov15 |
150310 |
57.16 |
57.16 |
55.83 |
55.84 |
-1.49 |
7,910 |
38,506 |
+200 |
Dec15 |
150310 |
57.85 |
58.11 |
56.28 |
56.48 |
-1.46 |
40,406 |
195,013 |
-1,029 |
Jan16 |
150310 |
58.10 |
58.10 |
56.92 |
57.00 |
-1.43 |
1,724 |
42,796 |
+329 |
Feb16 |
150310 |
58.56 |
58.56 |
57.35 |
57.48 |
-1.40 |
849 |
18,232 |
+84 |
Mar16 |
150310 |
59.00 |
59.00 |
57.77 |
57.95 |
-1.36 |
2,385 |
31,414 |
-317 |
Apr16 |
150310 |
58.39 |
58.39 |
58.38 |
58.39 |
-1.32 |
605 |
10,596 |
+121 |
May16 |
150310 |
59.25 |
59.25 |
58.77 |
58.78 |
-1.28 |
394 |
9,732 |
+143 |
Jun16 |
150310 |
60.19 |
60.19 |
58.91 |
59.13 |
-1.25 |
6,204 |
54,595 |
-1,159 |
Jul16 |
150310 |
59.41 |
59.41 |
59.40 |
59.41 |
-1.21 |
537 |
8,052 |
+79 |
Total Volume and Open Interest |
843,005 |
1,674,876 |
-14,799 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150310 |
50.050 |
50.350 |
48.200 |
48.300 |
-1.700 |
14,042 |
4,043 |
+415 |
May15 |
150310 |
51.725 |
52.000 |
50.000 |
50.075 |
-1.575 |
596 |
1,419 |
+15 |
Jun15 |
150310 |
53.025 |
53.025 |
51.350 |
51.450 |
-1.500 |
275 |
550 |
+28 |
Jul15 |
150310 |
53.750 |
53.750 |
52.500 |
52.600 |
-1.500 |
203 |
243 |
-64 |
Aug15 |
150310 |
53.950 |
54.400 |
53.525 |
53.625 |
-1.500 |
132 |
305 |
+46 |
Sep15 |
150310 |
55.900 |
55.900 |
54.500 |
54.500 |
-1.500 |
29 |
179 |
+2 |
Oct15 |
150310 |
55.175 |
55.175 |
55.175 |
55.175 |
-1.525 |
36 |
13 |
+0 |
Nov15 |
150310 |
55.850 |
55.850 |
55.825 |
55.850 |
-1.475 |
60 |
14 |
-8 |
Dec15 |
150310 |
57.425 |
57.425 |
56.450 |
56.475 |
-1.475 |
34 |
178 |
-4 |
Total Volume and Open Interest |
15,416 |
6,998 |
+431 |
NY Harbor ULSD(NYM) |
Apr15 |
150310 |
184.01 |
184.81 |
179.84 |
181.35 |
-2.63 |
60,379 |
84,849 |
-4,337 |
May15 |
150310 |
181.99 |
182.36 |
176.69 |
177.90 |
-4.03 |
32,236 |
66,058 |
+1,929 |
Jun15 |
150310 |
181.98 |
182.41 |
176.61 |
177.62 |
-4.45 |
18,329 |
47,257 |
+619 |
Jul15 |
150310 |
182.20 |
182.20 |
177.49 |
178.37 |
-4.63 |
8,341 |
26,020 |
+142 |
Aug15 |
150310 |
182.74 |
183.19 |
178.99 |
179.91 |
-4.70 |
5,915 |
16,279 |
+609 |
Sep15 |
150310 |
185.73 |
185.77 |
180.98 |
181.86 |
-4.72 |
5,087 |
23,712 |
+1,254 |
Oct15 |
150310 |
187.45 |
187.45 |
183.11 |
183.87 |
-4.76 |
3,439 |
17,075 |
-163 |
Nov15 |
150310 |
189.51 |
189.51 |
185.80 |
185.88 |
-4.79 |
1,985 |
11,049 |
+300 |
Dec15 |
150310 |
191.39 |
191.46 |
186.88 |
187.71 |
-4.82 |
4,040 |
36,844 |
-79 |
Jan16 |
150310 |
193.25 |
193.25 |
188.58 |
189.42 |
-4.78 |
845 |
7,851 |
+349 |
Feb16 |
150310 |
192.27 |
192.27 |
189.45 |
190.12 |
-4.64 |
619 |
4,310 |
+152 |
Mar16 |
150310 |
190.85 |
190.97 |
189.35 |
190.00 |
-4.44 |
119 |
6,227 |
+18 |
Apr16 |
150310 |
189.91 |
190.34 |
188.48 |
189.04 |
-4.33 |
99 |
3,676 |
+34 |
May16 |
150310 |
189.30 |
189.69 |
188.88 |
189.35 |
-4.34 |
98 |
2,428 |
+25 |
Total Volume and Open Interest |
142,266 |
375,086 |
+1,246 |
RBOB Gasoline(NYM) |
Apr15 |
150310 |
187.47 |
187.95 |
180.31 |
181.83 |
-5.64 |
52,264 |
86,950 |
-3,740 |
May15 |
150310 |
186.59 |
187.20 |
179.67 |
181.13 |
-5.77 |
32,332 |
66,194 |
+2,267 |
Jun15 |
150310 |
184.89 |
184.91 |
178.11 |
179.40 |
-5.74 |
19,530 |
49,730 |
+743 |
Jul15 |
150310 |
182.29 |
182.30 |
176.57 |
177.69 |
-5.68 |
8,936 |
35,164 |
+558 |
Aug15 |
150310 |
180.54 |
180.54 |
174.69 |
175.95 |
-5.55 |
7,203 |
23,576 |
+1,278 |
Sep15 |
150310 |
178.25 |
178.53 |
172.49 |
173.67 |
-5.37 |
6,719 |
26,695 |
+461 |
Oct15 |
150310 |
164.24 |
164.24 |
159.50 |
160.47 |
-5.29 |
3,876 |
16,213 |
+590 |
Nov15 |
150310 |
161.02 |
161.17 |
157.25 |
157.65 |
-5.14 |
2,787 |
11,004 |
+641 |
Dec15 |
150310 |
161.00 |
161.20 |
155.09 |
156.04 |
-4.98 |
4,265 |
31,762 |
+424 |
Jan16 |
150310 |
159.11 |
159.11 |
156.02 |
156.72 |
-4.80 |
344 |
4,280 |
+17 |
Total Volume and Open Interest |
140,225 |
364,375 |
+4,225 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150310 |
181.80 |
181.83 |
181.80 |
181.80 |
-5.70 |
0 |
2 |
+0 |
May15 |
150310 |
181.10 |
181.13 |
181.10 |
181.10 |
-5.80 |
|
|
|
Jun15 |
150310 |
179.40 |
179.40 |
179.40 |
179.40 |
-5.70 |
|
|
|
Jul15 |
150310 |
177.70 |
177.70 |
177.69 |
177.70 |
-5.70 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Apr15 |
150310 |
2.693 |
2.741 |
2.683 |
2.732 |
+0.054 |
118,189 |
194,318 |
-16,900 |
May15 |
150310 |
2.725 |
2.769 |
2.719 |
2.763 |
+0.050 |
57,048 |
207,003 |
+4,114 |
Jun15 |
150310 |
2.763 |
2.805 |
2.759 |
2.800 |
+0.050 |
24,645 |
65,688 |
+2,753 |
Jul15 |
150310 |
2.819 |
2.857 |
2.817 |
2.852 |
+0.047 |
18,431 |
70,241 |
-197 |
Aug15 |
150310 |
2.849 |
2.877 |
2.845 |
2.872 |
+0.045 |
7,171 |
40,292 |
+558 |
Sep15 |
150310 |
2.838 |
2.870 |
2.838 |
2.863 |
+0.042 |
9,056 |
64,135 |
+1,497 |
Oct15 |
150310 |
2.867 |
2.895 |
2.861 |
2.888 |
+0.040 |
18,575 |
92,586 |
+1,437 |
Nov15 |
150310 |
2.965 |
2.985 |
2.960 |
2.982 |
+0.034 |
4,428 |
36,047 |
-877 |
Dec15 |
150310 |
3.128 |
3.146 |
3.125 |
3.145 |
+0.030 |
2,153 |
44,312 |
+78 |
Jan16 |
150310 |
3.248 |
3.273 |
3.248 |
3.268 |
+0.029 |
6,854 |
43,156 |
-74 |
Feb16 |
150310 |
3.253 |
3.256 |
3.240 |
3.255 |
+0.025 |
459 |
10,404 |
+157 |
Mar16 |
150310 |
3.218 |
3.218 |
3.199 |
3.209 |
+0.021 |
3,020 |
19,350 |
+105 |
Apr16 |
150310 |
3.083 |
3.087 |
3.072 |
3.083 |
+0.018 |
2,303 |
15,771 |
+386 |
May16 |
150310 |
3.083 |
3.085 |
3.080 |
3.085 |
+0.018 |
322 |
7,874 |
+216 |
Jun16 |
150310 |
3.115 |
3.122 |
3.115 |
3.122 |
+0.018 |
21 |
6,584 |
+0 |
Jul16 |
150310 |
3.155 |
3.169 |
3.155 |
3.165 |
+0.018 |
17 |
4,127 |
+8 |
Total Volume and Open Interest |
273,660 |
981,743 |
-6,980 |
Brent Crude Oil(ICE) |
Apr15 |
150310 |
58.37 |
58.72 |
56.12 |
56.39 |
-2.14 |
181,482 |
183,466 |
-23,094 |
May15 |
150310 |
58.95 |
59.26 |
56.62 |
56.87 |
-2.21 |
160,563 |
352,048 |
+6,417 |
Jun15 |
150310 |
59.84 |
60.12 |
57.54 |
57.80 |
-2.15 |
115,686 |
258,687 |
+10,198 |
Jul15 |
150310 |
60.78 |
61.00 |
58.50 |
58.75 |
-2.10 |
39,927 |
132,645 |
+4,426 |
Aug15 |
150310 |
61.59 |
61.78 |
59.35 |
59.61 |
-2.05 |
25,256 |
75,077 |
+1,110 |
Sep15 |
150310 |
62.34 |
62.52 |
60.13 |
60.40 |
-2.00 |
28,255 |
94,303 |
+5,413 |
Oct15 |
150310 |
62.92 |
63.09 |
60.81 |
61.08 |
-1.97 |
10,683 |
51,743 |
-1,359 |
Nov15 |
150310 |
63.61 |
63.69 |
61.44 |
61.70 |
-1.94 |
9,701 |
43,848 |
+1,141 |
Dec15 |
150310 |
64.07 |
64.31 |
61.93 |
62.26 |
-1.91 |
51,094 |
209,634 |
+3,926 |
Jan16 |
150310 |
63.62 |
63.62 |
62.43 |
62.72 |
-1.88 |
4,337 |
50,721 |
-544 |
Feb16 |
150310 |
63.16 |
63.16 |
63.16 |
63.16 |
-1.85 |
2,939 |
36,704 |
+495 |
Mar16 |
150310 |
64.75 |
64.75 |
63.27 |
63.59 |
-1.82 |
4,364 |
31,521 |
+141 |
Apr16 |
150310 |
64.03 |
64.03 |
64.03 |
64.03 |
-1.79 |
2,404 |
25,741 |
-269 |
May16 |
150310 |
64.42 |
64.42 |
64.42 |
64.42 |
-1.76 |
2,251 |
18,262 |
+449 |
Total Volume and Open Interest |
672,351 |
1,891,414 |
+11,407 |
Gas Oil(ICE) |
Mar15 |
150310 |
571.25 |
572.75 |
558.50 |
561.25 |
-14.50 |
19,523 |
38,913 |
-7,578 |
Apr15 |
150310 |
557.00 |
558.50 |
542.50 |
545.75 |
-16.50 |
74,418 |
144,120 |
-8,591 |
May15 |
150310 |
552.50 |
554.00 |
537.50 |
541.25 |
-17.00 |
47,465 |
85,422 |
-18 |
Jun15 |
150310 |
552.75 |
554.00 |
537.25 |
541.00 |
-17.25 |
27,681 |
80,362 |
+936 |
Jul15 |
150310 |
555.00 |
555.00 |
539.50 |
543.00 |
-17.75 |
8,719 |
26,993 |
-5 |
Aug15 |
150310 |
557.75 |
557.75 |
543.25 |
546.75 |
-18.25 |
4,812 |
25,189 |
+737 |
Sep15 |
150310 |
564.25 |
565.75 |
548.25 |
551.75 |
-18.25 |
4,513 |
23,840 |
-100 |
Oct15 |
150310 |
571.00 |
571.00 |
554.75 |
557.75 |
-18.25 |
2,164 |
22,731 |
+215 |
Nov15 |
150310 |
575.00 |
575.00 |
558.50 |
562.00 |
-18.25 |
1,647 |
15,689 |
+124 |
Dec15 |
150310 |
578.75 |
580.25 |
562.75 |
566.25 |
-17.75 |
9,183 |
78,484 |
+338 |
Total Volume and Open Interest |
210,215 |
636,271 |
-11,800 |
Ethanol(CBOT) |
Apr15 |
150310 |
1.464 |
1.472 |
1.460 |
1.467 |
-0.005 |
476 |
2,108 |
-266 |
May15 |
150310 |
1.475 |
1.480 |
1.473 |
1.475 |
-0.004 |
248 |
1,401 |
+66 |
Jun15 |
150310 |
1.475 |
1.480 |
1.471 |
1.474 |
-0.004 |
318 |
1,461 |
+62 |
Jul15 |
150310 |
1.470 |
1.471 |
1.470 |
1.471 |
-0.004 |
6 |
657 |
+4 |
Aug15 |
150310 |
1.462 |
1.462 |
1.462 |
1.462 |
-0.004 |
0 |
526 |
+0 |
Sep15 |
150310 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.004 |
0 |
287 |
+0 |
Oct15 |
150310 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.004 |
0 |
291 |
+0 |
Nov15 |
150310 |
1.435 |
1.435 |
1.435 |
1.435 |
-0.004 |
0 |
96 |
+0 |
Total Volume and Open Interest |
1,048 |
7,209 |
-134 |
WTI Crude Oil(ICE) |
Apr15 |
150310 |
49.95 |
50.35 |
48.19 |
48.29 |
-1.71 |
49,306 |
56,194 |
-3,526 |
May15 |
150310 |
51.75 |
51.86 |
49.98 |
50.07 |
-1.59 |
29,685 |
50,115 |
-226 |
Jun15 |
150310 |
53.01 |
53.18 |
51.34 |
51.44 |
-1.51 |
26,366 |
70,772 |
-1,198 |
Jul15 |
150310 |
53.73 |
53.73 |
52.51 |
52.59 |
-1.50 |
8,430 |
22,255 |
-130 |
Aug15 |
150310 |
54.45 |
54.54 |
53.62 |
53.62 |
-1.51 |
4,741 |
14,179 |
-72 |
Sep15 |
150310 |
55.60 |
55.60 |
54.49 |
54.49 |
-1.52 |
3,770 |
27,106 |
+159 |
Oct15 |
150310 |
56.22 |
56.22 |
55.14 |
55.18 |
-1.51 |
2,647 |
6,837 |
+45 |
Nov15 |
150310 |
56.30 |
56.64 |
55.82 |
55.84 |
-1.49 |
1,540 |
9,322 |
+38 |
Dec15 |
150310 |
57.81 |
57.81 |
56.33 |
56.48 |
-1.46 |
9,427 |
76,849 |
+344 |
Jan16 |
150310 |
57.00 |
57.00 |
57.00 |
57.00 |
-1.43 |
161 |
7,825 |
-20 |
Feb16 |
150310 |
57.48 |
57.48 |
57.48 |
57.48 |
-1.40 |
39 |
1,252 |
+8 |
Mar16 |
150310 |
57.95 |
57.95 |
57.95 |
57.95 |
-1.36 |
131 |
3,228 |
-63 |
Apr16 |
150310 |
58.60 |
58.60 |
58.39 |
58.39 |
-1.32 |
17 |
2,779 |
+0 |
May16 |
150310 |
58.78 |
58.78 |
58.78 |
58.78 |
-1.28 |
103 |
2,347 |
+3 |
Jun16 |
150310 |
59.46 |
59.52 |
59.01 |
59.13 |
-1.25 |
397 |
17,195 |
-215 |
Jul16 |
150310 |
59.41 |
59.41 |
59.41 |
59.41 |
-1.21 |
105 |
1,002 |
+0 |
Total Volume and Open Interest |
139,744 |
441,111 |
-4,568 |
US Dollar Index(ICE) |
Mar15 |
150310 |
97.765 |
98.655 |
97.765 |
98.615 |
+1.035 |
55,085 |
99,168 |
-1,805 |
Jun15 |
150310 |
98.370 |
99.265 |
98.370 |
99.210 |
+1.030 |
18,218 |
34,797 |
+5,021 |
Sep15 |
150310 |
99.640 |
100.030 |
99.445 |
99.905 |
+1.125 |
92 |
1,736 |
+32 |
Total Volume and Open Interest |
73,424 |
136,245 |
+3,253 |
Australian Dollar(CME) |
Mar15 |
150310 |
77.00 |
77.04 |
76.01 |
76.12 |
-0.98 |
140,042 |
136,825 |
+2,757 |
Jun15 |
150310 |
76.58 |
76.60 |
75.57 |
75.70 |
-0.97 |
13,715 |
14,743 |
+5,648 |
Sep15 |
150310 |
75.78 |
75.80 |
75.15 |
75.34 |
-0.97 |
2 |
53 |
+0 |
Total Volume and Open Interest |
153,759 |
151,651 |
+8,405 |
British Pound(CME) |
Mar15 |
150310 |
151.29 |
151.31 |
150.28 |
150.73 |
-0.57 |
123,205 |
172,119 |
+12,196 |
Jun15 |
150310 |
151.14 |
151.18 |
150.18 |
150.64 |
-0.57 |
8,812 |
12,831 |
+2,490 |
Sep15 |
150310 |
150.36 |
150.74 |
150.36 |
150.57 |
-0.57 |
3 |
45 |
+0 |
Total Volume and Open Interest |
132,020 |
185,037 |
+14,686 |
Canadian Dollar(CME) |
Mar15 |
150310 |
79.32 |
79.37 |
78.78 |
78.90 |
-0.52 |
86,128 |
103,584 |
-1,197 |
Jun15 |
150310 |
79.22 |
79.25 |
78.69 |
78.79 |
-0.52 |
9,922 |
15,951 |
+833 |
Sep15 |
150310 |
79.00 |
79.13 |
78.65 |
78.72 |
-0.51 |
268 |
3,656 |
+160 |
Dec15 |
150310 |
78.93 |
78.93 |
78.68 |
78.68 |
-0.51 |
91 |
1,269 |
+90 |
Total Volume and Open Interest |
96,444 |
124,939 |
-104 |
Japanese Yen(CME) |
Mar15 |
150310 |
82.50 |
82.71 |
81.95 |
82.58 |
+0.07 |
199,202 |
209,161 |
+3,172 |
Jun15 |
150310 |
82.62 |
82.81 |
82.05 |
82.68 |
+0.07 |
12,235 |
20,737 |
+6,519 |
Sep15 |
150310 |
82.46 |
82.86 |
82.17 |
82.81 |
+0.07 |
3 |
229 |
+3 |
Total Volume and Open Interest |
211,459 |
230,330 |
+9,704 |
Swiss Franc(CME) |
Mar15 |
150310 |
101.42 |
101.49 |
100.01 |
100.17 |
-1.41 |
28,103 |
40,135 |
+2,278 |
Jun15 |
150310 |
101.78 |
101.78 |
100.36 |
100.52 |
-1.40 |
3,265 |
6,042 |
+1,355 |
Sep15 |
150310 |
100.93 |
100.93 |
100.93 |
100.93 |
-1.39 |
5 |
380 |
+5 |
Total Volume and Open Interest |
31,398 |
46,755 |
+3,663 |
EuroFX(CME) |
Mar15 |
150310 |
108.53 |
108.56 |
106.93 |
106.98 |
-1.62 |
344,207 |
389,862 |
-23,477 |
Jun15 |
150310 |
108.63 |
108.67 |
107.06 |
107.10 |
-1.63 |
52,341 |
82,298 |
+21,498 |
Sep15 |
150310 |
108.63 |
108.63 |
107.21 |
107.28 |
-1.63 |
226 |
1,204 |
+75 |
Total Volume and Open Interest |
396,854 |
473,770 |
-1,882 |
Mexican Peso(CME) |
Mar15 |
150310 |
645.38 |
645.88 |
638.75 |
639.00 |
-6.25 |
85,543 |
102,513 |
-13,821 |
Apr15 |
150310 |
637.75 |
637.75 |
637.75 |
637.75 |
-6.25 |
1 |
1 |
+1 |
Total Volume and Open Interest |
125,935 |
201,571 |
+12,421 |
Brazilian Real(CME) |
Apr15 |
150310 |
314.45 |
321.20 |
314.05 |
319.45 |
+1.40 |
1,069 |
12,668 |
-114 |
May15 |
150310 |
312.20 |
317.60 |
311.20 |
316.90 |
+1.30 |
0 |
100 |
+0 |
Jun15 |
150310 |
310.85 |
314.10 |
308.80 |
314.10 |
+1.40 |
26 |
1,362 |
+5 |
Jul15 |
150310 |
311.40 |
311.40 |
311.40 |
311.40 |
+1.35 |
|
|
|
Total Volume and Open Interest |
1,095 |
23,282 |
-109 |
30-Year T-Bonds(CBOT) |
Mar15 |
150310 |
144~030 |
145~110 |
144~000 |
145~080 |
+1~020 |
22,344 |
25,007 |
-10,033 |
Jun15 |
150310 |
156~250 |
158~260 |
156~170 |
158~220 |
+1~310 |
385,315 |
391,554 |
+4,460 |
Sep15 |
150310 |
156~260 |
156~260 |
154~270 |
156~260 |
+1~310 |
0 |
1 |
+0 |
Total Volume and Open Interest |
407,659 |
416,562 |
-5,573 |
10-Year T-Notes(CBOT) |
Mar15 |
150310 |
127~035 |
127~225 |
127~005 |
127~180 |
+0~150 |
38,763 |
80,246 |
-13,533 |
Jun15 |
150310 |
126~150 |
127~025 |
126~090 |
126~295 |
+0~160 |
1,727,978 |
2,526,725 |
+45,227 |
Sep15 |
150310 |
126~160 |
126~160 |
126~000 |
126~160 |
+0~160 |
|
|
|
Total Volume and Open Interest |
1,766,741 |
2,606,976 |
+31,694 |
5-Year T-Notes(CBOT) |
Mar15 |
150310 |
119~114 |
119~230 |
119~114 |
119~182 |
+0~062 |
20,032 |
22,190 |
-7,436 |
Jun15 |
150310 |
118~192 |
118~300 |
118~160 |
118~254 |
+0~070 |
1,060,891 |
1,935,423 |
+27,356 |
Sep15 |
150310 |
118~254 |
118~254 |
118~184 |
118~254 |
+0~070 |
|
|
|
Total Volume and Open Interest |
1,080,923 |
1,957,613 |
+19,920 |
2 Year T-Notes(CBOT) |
Mar15 |
150310 |
109~180 |
109~202 |
109~176 |
109~194 |
+0~012 |
15,617 |
31,473 |
-5,836 |
Jun15 |
150310 |
109~040 |
109~062 |
109~032 |
109~052 |
+0~012 |
472,502 |
1,301,648 |
+19,740 |
Sep15 |
150310 |
108~272 |
109~040 |
108~272 |
108~272 |
-0~086 |
|
|
|
Total Volume and Open Interest |
488,119 |
1,333,121 |
+13,904 |
Eurodollars(CME) |
Mar15 |
150310 |
99.732 |
99.732 |
99.730 |
99.732 |
unch |
213,122 |
1,080,714 |
-22,692 |
Jun15 |
150310 |
99.600 |
99.610 |
99.600 |
99.605 |
+0.005 |
560,563 |
1,167,072 |
+29,286 |
Sep15 |
150310 |
99.395 |
99.410 |
99.385 |
99.400 |
+0.010 |
500,394 |
1,027,693 |
+7,733 |
Dec15 |
150310 |
99.160 |
99.185 |
99.150 |
99.170 |
+0.015 |
616,700 |
1,141,948 |
+28,423 |
Mar16 |
150310 |
98.925 |
98.960 |
98.915 |
98.940 |
+0.020 |
471,602 |
935,493 |
+23,960 |
Jun16 |
150310 |
98.690 |
98.730 |
98.675 |
98.710 |
+0.025 |
398,263 |
714,739 |
+5,510 |
Sep16 |
150310 |
98.465 |
98.510 |
98.445 |
98.485 |
+0.025 |
292,016 |
603,045 |
+843 |
Dec16 |
150310 |
98.260 |
98.310 |
98.235 |
98.280 |
+0.030 |
546,593 |
978,605 |
+5,120 |
Mar17 |
150310 |
98.090 |
98.150 |
98.065 |
98.120 |
+0.035 |
330,917 |
526,424 |
+12,498 |
Jun17 |
150310 |
97.935 |
98.000 |
97.910 |
97.970 |
+0.040 |
268,879 |
473,309 |
+18,083 |
Sep17 |
150310 |
97.810 |
97.885 |
97.785 |
97.850 |
+0.045 |
166,723 |
435,980 |
+155 |
Dec17 |
150310 |
97.690 |
97.770 |
97.670 |
97.735 |
+0.050 |
245,233 |
581,612 |
-175 |
Mar18 |
150310 |
97.600 |
97.690 |
97.580 |
97.660 |
+0.060 |
108,130 |
338,842 |
+2,542 |
Jun18 |
150310 |
97.520 |
97.615 |
97.500 |
97.585 |
+0.070 |
84,765 |
231,162 |
-3,194 |
Sep18 |
150310 |
97.445 |
97.545 |
97.430 |
97.520 |
+0.080 |
62,810 |
165,740 |
-1,167 |
Dec18 |
150310 |
97.375 |
97.475 |
97.355 |
97.455 |
+0.085 |
65,432 |
221,131 |
-1,542 |
Mar19 |
150310 |
97.325 |
97.425 |
97.305 |
97.405 |
+0.090 |
53,838 |
131,988 |
+1,685 |
Jun19 |
150310 |
97.270 |
97.375 |
97.250 |
97.355 |
+0.090 |
39,695 |
114,097 |
-244 |
Total Volume and Open Interest |
5,132,532 |
11,202,572 |
+113,090 |
Ultra T-Bond(CBOT) |
Mar15 |
150310 |
163~15 |
165~29 |
163~15 |
165~26 |
+2~07 |
3,807 |
14,728 |
-2,513 |
Jun15 |
150310 |
162~21 |
165~06 |
162~13 |
164~28 |
+2~06 |
129,568 |
566,036 |
+5,392 |
Sep15 |
150310 |
164~08 |
164~08 |
162~05 |
164~08 |
+2~03 |
|
|
|
Total Volume and Open Interest |
133,375 |
580,764 |
+2,879 |
30 Day Federal Funds(CBOT) |
Mar15 |
150310 |
99.880 |
99.882 |
99.880 |
99.880 |
-0.003 |
2,657 |
75,770 |
-1,663 |
Apr15 |
150310 |
99.870 |
99.875 |
99.870 |
99.870 |
-0.005 |
7,222 |
73,933 |
-15 |
May15 |
150310 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
25,516 |
100,718 |
+2,354 |
Jun15 |
150310 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
16,051 |
59,747 |
-332 |
Jul15 |
150310 |
99.765 |
99.775 |
99.760 |
99.770 |
+0.005 |
35,184 |
116,345 |
+12,677 |
Aug15 |
150310 |
99.715 |
99.730 |
99.715 |
99.720 |
+0.005 |
26,272 |
64,623 |
+10,153 |
Total Volume and Open Interest |
171,126 |
693,109 |
+23,037 |
3-Mth Euro-Yen(CME) |
Mar15 |
150310 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
Jun15 |
150310 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150310 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150310 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150310 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150310 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150310 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150310 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150310 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150310 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150310 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150310 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150310 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150310 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150310 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150310 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150310 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150310 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150310 |
146.94 |
147.05 |
146.51 |
146.66 |
-0.29 |
11,358 |
12,626 |
+7,357 |
Sep15 |
150310 |
146.09 |
146.09 |
146.09 |
146.09 |
-0.29 |
|
|
|
Dec15 |
150310 |
145.53 |
145.53 |
145.53 |
145.53 |
-0.29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,382 |
21,166 |
+1,120 |
Euro-Bund(EUREX) |
Mar15 |
150306 |
159.27 |
159.35 |
159.00 |
159.06 |
+0.07 |
1,208,723 |
293,994 |
-361,200 |
Jun15 |
150310 |
157.29 |
158.49 |
157.26 |
158.33 |
+1.05 |
770,217 |
1,233,117 |
-21,043 |
Sep15 |
150310 |
157.29 |
158.08 |
157.29 |
158.02 |
+1.07 |
4 |
31 |
+4 |
Total Volume and Open Interest |
792,087 |
1,233,148 |
-67,260 |
Euro-Bobl(EUREX) |
Mar15 |
150306 |
131.16 |
131.19 |
130.99 |
131.03 |
+0.02 |
884,255 |
206,176 |
-268,990 |
Jun15 |
150310 |
129.27 |
129.51 |
129.26 |
129.47 |
+0.19 |
499,910 |
976,656 |
-32,510 |
Sep15 |
150310 |
130.47 |
130.47 |
130.47 |
130.47 |
+0.19 |
|
|
|
Total Volume and Open Interest |
513,916 |
976,656 |
-64,008 |
3-Mth Euribor(EUREX) |
Mar15 |
150310 |
99.975 |
99.975 |
99.975 |
99.975 |
+0.005 |
22 |
7,796 |
-22 |
Jun15 |
150310 |
100.000 |
100.000 |
100.000 |
100.000 |
+0.005 |
0 |
2,362 |
+0 |
Sep15 |
150310 |
100.005 |
100.005 |
100.005 |
100.005 |
+0.010 |
22 |
10,212 |
-22 |
Total Volume and Open Interest |
49 |
62,406 |
-49 |
Long Gilt(LIFFE) |
Mar15 |
150310 |
118~04 |
119~08 |
118~04 |
119~03 |
+1~10 |
819 |
11,042 |
-703 |
Jun15 |
150310 |
117~09 |
118~16 |
117~02 |
118~09 |
+1~10 |
217,006 |
419,138 |
-1,938 |
Total Volume and Open Interest |
217,825 |
430,180 |
-2,641 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150310 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
11,021 |
332,832 |
-265 |
Jun15 |
150310 |
99.38 |
99.39 |
99.38 |
99.39 |
+0.01 |
46,655 |
370,497 |
+2,100 |
Sep15 |
150310 |
99.30 |
99.34 |
99.30 |
99.33 |
+0.03 |
80,337 |
519,560 |
+11,915 |
Dec15 |
150310 |
99.16 |
99.20 |
99.15 |
99.20 |
+0.05 |
93,395 |
352,796 |
-7,811 |
Mar16 |
150310 |
98.97 |
99.04 |
98.97 |
99.03 |
+0.06 |
77,745 |
342,264 |
+4,699 |
Jun16 |
150310 |
98.79 |
98.87 |
98.79 |
98.86 |
+0.07 |
95,954 |
242,391 |
-12,942 |
Total Volume and Open Interest |
747,674 |
3,179,748 |
-10,516 |
3-Mth Euribor(LIFFE) |
Mar15 |
150310 |
99.965 |
99.975 |
99.965 |
99.970 |
unch |
41,298 |
412,500 |
+109 |
Jun15 |
150310 |
99.995 |
100.010 |
99.990 |
100.000 |
+0.005 |
18,303 |
336,695 |
+3,040 |
Sep15 |
150310 |
100.000 |
100.015 |
99.995 |
100.005 |
+0.005 |
25,717 |
350,851 |
+2,542 |
Total Volume and Open Interest |
374,839 |
3,207,372 |
+21,277 |
3-Mth Aus T-Bills(SFE) |
Mar15 |
150310 |
97.64 |
97.65 |
97.64 |
97.65 |
unch |
30,845 |
102,441 |
-13,620 |
Jun15 |
150310 |
97.84 |
97.86 |
97.82 |
97.85 |
+0.01 |
25,540 |
204,248 |
-2,016 |
Sep15 |
150310 |
97.94 |
97.96 |
97.92 |
97.95 |
+0.01 |
14,050 |
185,647 |
+3,217 |
Dec15 |
150310 |
97.94 |
97.97 |
97.93 |
97.97 |
+0.03 |
14,924 |
142,888 |
-1,761 |
Mar16 |
150310 |
97.90 |
97.94 |
97.90 |
97.93 |
+0.03 |
7,548 |
110,139 |
+1,831 |
Jun16 |
150310 |
97.85 |
97.89 |
97.84 |
97.88 |
+0.03 |
2,107 |
69,497 |
-1,293 |
Sep16 |
150310 |
97.80 |
97.84 |
97.78 |
97.82 |
+0.03 |
2,833 |
44,050 |
-685 |
Dec16 |
150310 |
97.72 |
97.75 |
97.72 |
97.75 |
+0.03 |
3,000 |
45,542 |
+796 |
Mar17 |
150310 |
97.65 |
97.69 |
97.65 |
97.68 |
+0.04 |
491 |
5,285 |
-359 |
Jun17 |
150310 |
97.61 |
97.61 |
97.61 |
97.61 |
+0.05 |
0 |
5,409 |
+0 |
Total Volume and Open Interest |
101,338 |
920,757 |
-13,900 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150310 |
97.30 |
97.38 |
97.30 |
97.37 |
+0.06 |
71,034 |
725,374 |
+880 |
Jun15 |
150310 |
97.26 |
97.34 |
97.26 |
97.33 |
+0.07 |
1,784 |
1,947 |
+1,781 |
Total Volume and Open Interest |
72,818 |
727,321 |
+2,661 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150310 |
98.01 |
98.06 |
98.01 |
98.05 |
+0.03 |
99,463 |
737,097 |
-3,000 |
Jun15 |
150310 |
98.04 |
98.09 |
98.04 |
98.08 |
+0.03 |
97 |
2,606 |
+47 |
Total Volume and Open Interest |
99,560 |
739,703 |
-2,953 |
Gold(CMX) |
Apr15 |
150310 |
1165.6 |
1169.6 |
1153.8 |
1160.1 |
-6.4 |
214,797 |
251,675 |
+672 |
Jun15 |
150310 |
1167.6 |
1170.3 |
1154.8 |
1161.1 |
-6.5 |
15,513 |
74,815 |
+5,117 |
Aug15 |
150310 |
1170.0 |
1171.2 |
1158.2 |
1162.0 |
-6.5 |
3,859 |
22,576 |
+2,214 |
Oct15 |
150310 |
1160.0 |
1170.3 |
1160.0 |
1162.7 |
-6.6 |
486 |
5,499 |
+160 |
Dec15 |
150310 |
1169.7 |
1172.5 |
1159.8 |
1163.5 |
-6.6 |
3,082 |
32,039 |
+511 |
Feb16 |
150310 |
1170.1 |
1173.4 |
1160.6 |
1164.5 |
-6.6 |
129 |
4,266 |
+12 |
Apr16 |
150310 |
1165.6 |
1165.6 |
1165.6 |
1165.6 |
-6.6 |
4 |
871 |
+2 |
Jun16 |
150310 |
1167.1 |
1168.1 |
1166.9 |
1166.9 |
-6.6 |
277 |
5,692 |
-16 |
Aug16 |
150310 |
1168.4 |
1168.4 |
1168.4 |
1168.4 |
-6.6 |
0 |
253 |
+0 |
Oct16 |
150310 |
1170.0 |
1170.0 |
1170.0 |
1170.0 |
-6.7 |
0 |
526 |
+0 |
Dec16 |
150310 |
1171.4 |
1173.3 |
1171.1 |
1171.7 |
-6.8 |
237 |
5,581 |
-25 |
Total Volume and Open Interest |
238,609 |
415,370 |
+8,651 |
Silver(CMX) |
Mar15 |
150310 |
1569.0 |
1574.5 |
1561.3 |
1561.3 |
-14.2 |
112 |
951 |
-5 |
May15 |
150310 |
1572.0 |
1582.5 |
1558.0 |
1563.3 |
-14.3 |
44,539 |
105,391 |
+2,221 |
Jul15 |
150310 |
1574.0 |
1584.5 |
1563.5 |
1567.1 |
-14.4 |
1,978 |
17,816 |
-258 |
Sep15 |
150310 |
1578.0 |
1581.0 |
1569.5 |
1570.5 |
-14.4 |
938 |
8,938 |
+165 |
Dec15 |
150310 |
1583.5 |
1587.5 |
1570.0 |
1574.7 |
-14.3 |
906 |
22,031 |
+231 |
Mar16 |
150310 |
1578.9 |
1578.9 |
1578.9 |
1578.9 |
-14.3 |
23 |
1,696 |
+6 |
May16 |
150310 |
1581.9 |
1581.9 |
1581.9 |
1581.9 |
-14.3 |
15 |
97 |
+1 |
Total Volume and Open Interest |
48,773 |
166,235 |
+2,337 |
Platinum(NYMEX) |
Apr15 |
150310 |
1148.5 |
1151.6 |
1128.1 |
1130.0 |
-18.6 |
12,516 |
60,161 |
-1,487 |
Jul15 |
150310 |
1151.5 |
1153.0 |
1130.9 |
1132.1 |
-18.4 |
3,050 |
9,491 |
+1,867 |
Oct15 |
150310 |
1145.3 |
1145.3 |
1133.0 |
1133.6 |
-18.4 |
3 |
185 |
+1 |
Jan16 |
150310 |
1136.4 |
1136.4 |
1136.4 |
1136.4 |
-18.4 |
0 |
17 |
+0 |
Total Volume and Open Interest |
15,569 |
69,855 |
+381 |
Palladium(NYMEX) |
Mar15 |
150310 |
814.55 |
814.55 |
802.65 |
803.75 |
-18.85 |
13 |
61 |
-9 |
Jun15 |
150310 |
822.25 |
824.75 |
801.00 |
804.10 |
-18.85 |
4,987 |
32,998 |
+115 |
Sep15 |
150310 |
806.30 |
806.30 |
805.15 |
805.15 |
-18.80 |
25 |
379 |
+5 |
Total Volume and Open Interest |
5,028 |
33,445 |
+110 |
Copper(CMX) |
Mar15 |
150310 |
268.55 |
268.55 |
261.80 |
263.50 |
-5.20 |
803 |
4,227 |
-124 |
May15 |
150310 |
266.80 |
266.95 |
260.55 |
262.40 |
-4.65 |
42,864 |
111,801 |
+656 |
Jul15 |
150310 |
266.60 |
266.80 |
260.80 |
262.40 |
-4.60 |
6,082 |
23,556 |
+810 |
Sep15 |
150310 |
265.90 |
265.90 |
261.55 |
262.50 |
-4.55 |
1,654 |
13,647 |
+224 |
Dec15 |
150310 |
264.40 |
264.40 |
261.85 |
262.50 |
-4.50 |
410 |
6,030 |
-6 |
Total Volume and Open Interest |
52,434 |
166,309 |
+1,468 |
DJIA Index(CBOT) |
Mar15 |
150310 |
17964 |
17964 |
17660 |
17666 |
-304 |
346 |
9,415 |
+223 |
Jun15 |
150310 |
17680 |
17680 |
17588 |
17588 |
-305 |
13 |
89 |
+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 |
150310 |
17972 |
17975 |
17656 |
17666 |
-304 |
185,298 |
109,899 |
-5,547 |
Jun15 |
150310 |
17893 |
17893 |
17579 |
17588 |
-305 |
2,334 |
1,728 |
+933 |
Sep15 |
150310 |
17600 |
17600 |
17498 |
17498 |
-305 |
0 |
22 |
+0 |
Dec15 |
150310 |
17521 |
17521 |
17416 |
17416 |
-305 |
0 |
28 |
+0 |
Total Volume and Open Interest |
187,632 |
111,677 |
-4,614 |
S & P 500(CME) |
Mar15 |
150310 |
2077.60 |
2077.90 |
2041.50 |
2041.90 |
-35.80 |
19,664 |
171,974 |
+9,186 |
Jun15 |
150310 |
2053.50 |
2054.00 |
2034.20 |
2034.20 |
-35.90 |
2,205 |
5,662 |
+2,013 |
Sep15 |
150310 |
2027.30 |
2027.30 |
2027.10 |
2027.30 |
-35.80 |
0 |
97 |
+0 |
Dec15 |
150310 |
2021.00 |
2021.00 |
2020.80 |
2021.00 |
-35.80 |
0 |
15 |
+0 |
Total Volume and Open Interest |
21,869 |
177,756 |
+11,199 |
S & P 500 E-Mini(Globex) |
Mar15 |
150310 |
2077.50 |
2078.00 |
2041.25 |
2042.00 |
-35.75 |
1,901,150 |
2,987,199 |
+69,630 |
Jun15 |
150310 |
2070.00 |
2070.50 |
2033.75 |
2034.25 |
-35.75 |
35,541 |
115,744 |
+10,952 |
Total Volume and Open Interest |
1,936,856 |
3,107,451 |
+80,549 |
NASDAQ 100(CME) |
Mar15 |
150310 |
4384.80 |
4415.00 |
4329.30 |
4331.30 |
-82.20 |
655 |
16,925 |
-247 |
Jun15 |
150310 |
4358.00 |
4358.00 |
4324.00 |
4324.80 |
-82.50 |
29 |
101 |
+21 |
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 |
150310 |
4415.30 |
4415.80 |
4328.50 |
4331.30 |
-82.20 |
296,605 |
343,471 |
-2,122 |
Jun15 |
150310 |
4408.00 |
4408.00 |
4322.50 |
4324.80 |
-82.50 |
1,768 |
2,331 |
+505 |
Total Volume and Open Interest |
298,373 |
345,866 |
-1,617 |
S & P Midcap 400(CME) |
Mar15 |
150310 |
1471.90 |
1471.90 |
1471.90 |
1471.90 |
-19.90 |
0 |
1,859 |
+0 |
Jun15 |
150310 |
1467.60 |
1467.60 |
1467.60 |
1467.60 |
-19.90 |
|
|
|
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Mar15 |
150310 |
15.85 |
17.05 |
15.81 |
16.93 |
+1.10 |
88,752 |
128,994 |
-3,171 |
Apr15 |
150310 |
17.55 |
18.40 |
17.50 |
18.38 |
+0.80 |
61,677 |
109,923 |
+9,551 |
May15 |
150310 |
17.90 |
18.60 |
17.85 |
18.55 |
+0.67 |
17,912 |
29,909 |
+813 |
Jun15 |
150310 |
18.12 |
18.70 |
18.07 |
18.68 |
+0.60 |
12,070 |
31,636 |
+688 |
Total Volume and Open Interest |
195,139 |
352,169 |
+8,462 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Mar15 |
150310 |
18855 |
18920 |
18505 |
18540 |
-320 |
20,823 |
55,485 |
-2,008 |
Jun15 |
150310 |
18870 |
18915 |
18490 |
18530 |
-325 |
7,839 |
12,546 |
+2,849 |
Total Volume and Open Interest |
28,662 |
68,033 |
+841 |
Nikkei 225(SGX) |
Mar15 |
150310 |
18805 |
18920 |
18570 |
18685 |
-130 |
107,362 |
319,267 |
+1,249 |
Jun15 |
150310 |
18725 |
18835 |
18480 |
18605 |
-125 |
24,230 |
35,175 |
+16,823 |
Sep15 |
150310 |
18570 |
18570 |
18570 |
18570 |
-130 |
0 |
5 |
+0 |
Total Volume and Open Interest |
131,667 |
363,881 |
+18,079 |
CAC 40(EURONEXT) |
Mar15 |
150310 |
4931.0 |
4942.0 |
4870.0 |
4884.5 |
-54.0 |
83,881 |
322,309 |
+3,439 |
Apr15 |
150310 |
4930.5 |
4930.5 |
4864.0 |
4877.0 |
-54.0 |
64 |
28,262 |
+36 |
May15 |
150310 |
4847.0 |
4847.0 |
4814.5 |
4814.5 |
-54.0 |
1 |
35 |
+1 |
Total Volume and Open Interest |
83,996 |
354,236 |
+3,487 |
Hang Seng Index(HKFE) |
Mar15 |
150310 |
24063 |
24111 |
23805 |
23870 |
-200 |
40,232 |
103,717 |
-817 |
Apr15 |
150310 |
24055 |
24117 |
23833 |
23900 |
-180 |
358 |
3,921 |
+17 |
Total Volume and Open Interest |
41,192 |
111,494 |
-774 |
DAX(EUREX) |
Mar15 |
150310 |
11575.0 |
11578.0 |
11403.0 |
11522.0 |
-59.0 |
92,736 |
168,511 |
-2,355 |
Jun15 |
150310 |
11587.5 |
11592.0 |
11421.5 |
11539.5 |
-58.0 |
2,049 |
17,876 |
+381 |
Sep15 |
150310 |
11568.5 |
11570.0 |
11444.5 |
11541.5 |
-59.0 |
25 |
316 |
-7 |
Total Volume and Open Interest |
94,810 |
186,703 |
-1,981 |
FT-SE 100(EURONEXT) |
Mar15 |
150310 |
6845.00 |
6853.00 |
6675.00 |
6694.00 |
-167.00 |
93,290 |
609,685 |
-8,922 |
Jun15 |
150310 |
6785.00 |
6793.00 |
6618.00 |
6636.00 |
-167.00 |
1,829 |
27,417 |
+1,110 |
Sep15 |
150310 |
6732.00 |
6732.00 |
6585.50 |
6585.50 |
-167.00 |
3 |
553 |
+0 |
Total Volume and Open Interest |
95,122 |
637,767 |
-7,812 |
SPI 200(SFE) |
Mar15 |
150310 |
5811.0 |
5847.0 |
5798.0 |
5810.0 |
-5.0 |
19,361 |
261,964 |
-3,456 |
Jun15 |
150310 |
5812.0 |
5842.0 |
5800.0 |
5807.0 |
-5.0 |
373 |
3,788 |
+147 |
Sep15 |
150310 |
5754.0 |
5754.0 |
5754.0 |
5754.0 |
-2.0 |
73 |
2,765 |
+73 |
Total Volume and Open Interest |
20,016 |
270,508 |
-3,027 |
FTSE MIB(ISE) |
Mar15 |
150310 |
22570.00 |
22630.00 |
22270.00 |
22353.00 |
-203.00 |
25,476 |
55,995 |
+333 |
Jun15 |
150310 |
22230.00 |
22275.00 |
21920.00 |
21993.00 |
-206.00 |
908 |
1,567 |
+666 |
Sep15 |
150310 |
21906.00 |
21906.00 |
21906.00 |
21906.00 |
-203.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
26,384 |
57,565 |
+999 |
KOSPI 200(KFE) |
Mar15 |
150310 |
252.95 |
254.00 |
251.80 |
251.85 |
-1.15 |
101,051 |
103,346 |
-3,442 |
Jun15 |
150310 |
254.35 |
255.30 |
253.05 |
253.20 |
-1.20 |
2,667 |
13,076 |
+5,469 |
Sep15 |
150310 |
255.50 |
255.85 |
252.20 |
254.40 |
-1.10 |
7 |
1,112 |
+7 |
Total Volume and Open Interest |
103,725 |
119,058 |
+2,054 |
GSCI(CME) |
Mar15 |
150310 |
400.65 |
409.00 |
400.00 |
400.65 |
-8.30 |
2,915 |
9,239 |
-2,732 |
Apr15 |
150310 |
404.60 |
413.15 |
404.00 |
404.60 |
-8.50 |
2,731 |
3,114 |
+2,649 |
May15 |
150310 |
408.85 |
417.40 |
408.75 |
408.85 |
-8.50 |
|
|
|
Total Volume and Open Interest |
5,646 |
12,353 |
-83 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|