|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu March 12, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Mar15 |
150312 |
989.00 |
992.50 |
981.75 |
986.50 |
-2.50 |
1,138 |
1,252 |
-875 |
| May15 |
150312 |
992.00 |
997.50 |
983.50 |
990.50 |
-2.25 |
97,669 |
316,548 |
-1,092 |
| Jul15 |
150312 |
996.25 |
1001.75 |
989.50 |
994.00 |
-3.00 |
39,963 |
169,140 |
-275 |
| Aug15 |
150312 |
996.50 |
999.50 |
988.00 |
991.75 |
-3.50 |
1,464 |
11,934 |
-60 |
| Sep15 |
150312 |
981.50 |
984.25 |
974.00 |
977.00 |
-3.50 |
285 |
4,623 |
+13 |
| Nov15 |
150312 |
970.25 |
975.50 |
964.50 |
967.50 |
-4.00 |
20,723 |
157,037 |
+2,856 |
| Jan16 |
150312 |
976.75 |
979.00 |
969.25 |
972.00 |
-4.00 |
631 |
5,660 |
+209 |
| Mar16 |
150312 |
976.00 |
980.25 |
971.00 |
972.50 |
-4.75 |
1,314 |
4,825 |
+447 |
| May16 |
150312 |
977.25 |
982.00 |
972.25 |
973.75 |
-5.25 |
684 |
2,306 |
+189 |
| Jul16 |
150312 |
982.25 |
983.75 |
977.75 |
979.00 |
-4.75 |
268 |
886 |
+10 |
| Aug16 |
150312 |
977.25 |
982.00 |
977.25 |
977.25 |
-4.75 |
0 |
46 |
+0 |
| Sep16 |
150312 |
966.00 |
971.75 |
966.00 |
966.00 |
-5.75 |
0 |
39 |
+0 |
| Nov16 |
150312 |
970.00 |
971.50 |
963.00 |
964.25 |
-4.50 |
228 |
3,565 |
+76 |
| Jan17 |
150312 |
970.00 |
974.50 |
970.00 |
970.00 |
-4.50 |
0 |
43 |
+0 |
| Total Volume and Open Interest |
164,367 |
678,241 |
+1,498 |
| Soybean Meal(CBOT) |
| Mar15 |
150312 |
345.70 |
345.70 |
340.00 |
343.50 |
-2.20 |
832 |
730 |
-574 |
| May15 |
150312 |
333.30 |
335.00 |
329.00 |
331.60 |
-1.70 |
41,948 |
185,232 |
-453 |
| Jul15 |
150312 |
330.00 |
331.40 |
326.20 |
328.60 |
-1.20 |
11,632 |
79,641 |
-164 |
| Aug15 |
150312 |
327.40 |
329.80 |
324.90 |
327.00 |
-1.30 |
1,387 |
15,230 |
+71 |
| Sep15 |
150312 |
325.90 |
328.50 |
323.10 |
325.40 |
-1.30 |
1,182 |
10,475 |
+91 |
| Oct15 |
150312 |
322.30 |
324.60 |
319.80 |
322.00 |
-1.30 |
952 |
10,497 |
+157 |
| Dec15 |
150312 |
322.30 |
324.70 |
320.00 |
321.90 |
-1.50 |
5,787 |
36,240 |
+978 |
| Jan16 |
150312 |
322.30 |
324.30 |
320.50 |
322.20 |
-1.30 |
217 |
2,889 |
+6 |
| Mar16 |
150312 |
322.70 |
324.00 |
320.10 |
321.70 |
-1.40 |
354 |
2,553 |
+188 |
| May16 |
150312 |
321.60 |
322.20 |
320.40 |
320.70 |
-1.30 |
66 |
788 |
-41 |
| Total Volume and Open Interest |
64,357 |
345,400 |
+259 |
| Soybean Oil(CBOT) |
| Mar15 |
150312 |
30.91 |
31.04 |
30.67 |
30.76 |
-0.21 |
352 |
481 |
-212 |
| May15 |
150312 |
31.01 |
31.20 |
30.78 |
30.87 |
-0.23 |
59,063 |
179,804 |
+3,116 |
| Jul15 |
150312 |
31.26 |
31.39 |
30.98 |
31.05 |
-0.23 |
24,665 |
83,130 |
-540 |
| Aug15 |
150312 |
31.33 |
31.38 |
31.08 |
31.11 |
-0.24 |
2,802 |
13,905 |
+693 |
| Sep15 |
150312 |
31.37 |
31.46 |
31.12 |
31.15 |
-0.23 |
1,292 |
9,562 |
+236 |
| Oct15 |
150312 |
31.29 |
31.29 |
31.03 |
31.06 |
-0.23 |
455 |
7,333 |
+108 |
| Dec15 |
150312 |
31.35 |
31.43 |
31.06 |
31.11 |
-0.23 |
6,219 |
52,021 |
+1,172 |
| Jan16 |
150312 |
31.56 |
31.56 |
31.30 |
31.32 |
-0.22 |
78 |
3,022 |
+11 |
| Mar16 |
150312 |
31.78 |
31.79 |
31.51 |
31.53 |
-0.23 |
212 |
3,771 |
+36 |
| May16 |
150312 |
31.90 |
31.96 |
31.73 |
31.73 |
-0.23 |
67 |
1,877 |
-13 |
| Total Volume and Open Interest |
95,560 |
358,454 |
+4,833 |
| Canola(WCE) |
| Mar15 |
150312 |
458.7 |
458.7 |
458.7 |
458.7 |
-5.8 |
|
|
|
| May15 |
150312 |
467.8 |
470.6 |
461.1 |
463.7 |
-5.8 |
9,794 |
120,660 |
+1,557 |
| Jul15 |
150312 |
463.7 |
466.3 |
457.1 |
459.1 |
-5.4 |
4,951 |
46,513 |
+122 |
| Nov15 |
150312 |
451.2 |
453.4 |
446.2 |
447.1 |
-4.3 |
2,287 |
41,488 |
+400 |
| Jan16 |
150312 |
448.0 |
451.0 |
448.0 |
448.8 |
-4.3 |
0 |
1,481 |
+0 |
| Total Volume and Open Interest |
17,032 |
211,554 |
+2,079 |
| Corn(CBOT) |
| Mar15 |
150312 |
384.00 |
384.75 |
380.00 |
382.25 |
-1.75 |
4,126 |
2,502 |
-2,053 |
| May15 |
150312 |
390.50 |
392.00 |
386.25 |
388.50 |
-2.50 |
172,856 |
528,808 |
-4,242 |
| Jul15 |
150312 |
398.00 |
399.25 |
394.00 |
395.75 |
-2.75 |
54,451 |
264,919 |
-5,469 |
| Sep15 |
150312 |
405.00 |
406.25 |
401.25 |
403.00 |
-2.75 |
20,050 |
103,036 |
+2,646 |
| Dec15 |
150312 |
413.75 |
415.00 |
410.00 |
411.75 |
-2.50 |
36,522 |
251,743 |
-1,533 |
| Mar16 |
150312 |
422.25 |
423.75 |
418.75 |
420.50 |
-2.75 |
735 |
71,530 |
+10 |
| May16 |
150312 |
428.75 |
430.00 |
425.50 |
427.25 |
-2.50 |
114 |
4,554 |
+37 |
| Jul16 |
150312 |
433.75 |
434.75 |
430.75 |
432.25 |
-2.50 |
186 |
6,090 |
+146 |
| Sep16 |
150312 |
426.00 |
427.00 |
425.00 |
425.00 |
-2.00 |
18 |
1,233 |
+0 |
| Dec16 |
150312 |
421.75 |
422.75 |
419.00 |
420.25 |
-2.50 |
275 |
9,858 |
-15 |
| Total Volume and Open Interest |
289,360 |
1,245,440 |
-10,465 |
| Wheat(CBOT) |
| Mar15 |
150312 |
503.00 |
516.75 |
503.00 |
513.25 |
+10.25 |
83 |
72 |
-58 |
| May15 |
150312 |
498.25 |
513.50 |
498.00 |
507.25 |
+8.25 |
52,483 |
206,956 |
-2,636 |
| Jul15 |
150312 |
500.00 |
515.75 |
500.00 |
509.50 |
+7.75 |
20,307 |
121,540 |
+31 |
| Sep15 |
150312 |
511.00 |
524.50 |
510.25 |
518.50 |
+7.50 |
6,097 |
33,404 |
+2,341 |
| Dec15 |
150312 |
524.75 |
538.00 |
524.00 |
531.50 |
+6.75 |
3,768 |
50,764 |
+370 |
| Mar16 |
150312 |
539.00 |
549.50 |
537.50 |
543.00 |
+5.50 |
533 |
9,631 |
+187 |
| Total Volume and Open Interest |
83,303 |
424,445 |
+244 |
| Wheat(KCBT) |
| Mar15 |
150312 |
539.00 |
547.25 |
538.50 |
546.50 |
+8.00 |
20 |
274 |
-18 |
| May15 |
150312 |
540.00 |
553.00 |
538.25 |
546.50 |
+5.75 |
11,979 |
84,466 |
-560 |
| Jul15 |
150312 |
543.50 |
557.00 |
542.50 |
550.50 |
+5.75 |
6,266 |
47,555 |
-806 |
| Sep15 |
150312 |
556.25 |
568.25 |
555.25 |
561.50 |
+5.75 |
2,032 |
11,972 |
-98 |
| Dec15 |
150312 |
571.00 |
584.25 |
569.25 |
577.50 |
+6.75 |
885 |
13,371 |
+102 |
| Mar16 |
150312 |
586.00 |
594.50 |
582.50 |
589.25 |
+6.75 |
50 |
2,867 |
+23 |
| Total Volume and Open Interest |
21,234 |
161,141 |
-1,357 |
| Wheat(MGE) |
| Mar15 |
150312 |
556.75 |
556.75 |
556.75 |
556.75 |
+2.25 |
0 |
2 |
+0 |
| May15 |
150312 |
566.75 |
576.00 |
562.25 |
569.50 |
+2.50 |
3,373 |
32,020 |
-1,076 |
| Jul15 |
150312 |
570.00 |
581.50 |
568.00 |
575.00 |
+2.25 |
1,247 |
14,772 |
-84 |
| Sep15 |
150312 |
580.25 |
589.50 |
576.50 |
582.75 |
+2.50 |
281 |
8,851 |
+5 |
| Dec15 |
150312 |
591.00 |
600.00 |
587.00 |
593.00 |
+2.75 |
251 |
8,989 |
+143 |
| Total Volume and Open Interest |
5,187 |
66,718 |
-986 |
| Oats(CBOT) |
| Mar15 |
150312 |
279.75 |
280.50 |
279.75 |
279.75 |
-0.75 |
2 |
3 |
-1 |
| May15 |
150312 |
282.25 |
283.50 |
280.00 |
281.25 |
-0.75 |
230 |
5,801 |
-17 |
| Jul15 |
150312 |
285.75 |
285.75 |
281.50 |
283.25 |
-1.25 |
60 |
1,509 |
+16 |
| Sep15 |
150312 |
286.25 |
288.00 |
286.25 |
286.25 |
-1.75 |
33 |
251 |
+29 |
| Total Volume and Open Interest |
361 |
8,938 |
+51 |
| Rough Rice(CBOT) |
| Mar15 |
150312 |
10.47 |
10.55 |
10.46 |
10.47 |
-0.03 |
18 |
20 |
-56 |
| May15 |
150312 |
10.69 |
10.85 |
10.65 |
10.68 |
-0.05 |
221 |
7,497 |
-44 |
| Jul15 |
150312 |
11.00 |
11.10 |
10.93 |
10.93 |
-0.06 |
3 |
910 |
+3 |
| Sep15 |
150312 |
11.18 |
11.18 |
11.04 |
11.04 |
-0.06 |
0 |
514 |
+0 |
| Total Volume and Open Interest |
242 |
8,963 |
-97 |
| Live Cattle(CME) |
| Apr15 |
150312 |
156.000 |
156.300 |
154.800 |
155.800 |
+0.200 |
28,612 |
89,055 |
-5,572 |
| Jun15 |
150312 |
146.950 |
147.285 |
145.535 |
146.630 |
-0.305 |
19,183 |
82,542 |
+2,744 |
| Aug15 |
150312 |
144.650 |
144.880 |
143.450 |
144.630 |
-0.055 |
8,133 |
37,211 |
+1,372 |
| Oct15 |
150312 |
147.600 |
147.880 |
146.450 |
147.575 |
+0.195 |
3,789 |
25,279 |
+224 |
| Dec15 |
150312 |
148.650 |
148.850 |
147.325 |
148.575 |
+0.275 |
1,321 |
10,132 |
+334 |
| Feb16 |
150312 |
148.500 |
148.575 |
147.750 |
148.575 |
+0.225 |
337 |
2,258 |
+5 |
| Total Volume and Open Interest |
61,633 |
248,433 |
-781 |
| Feeder Cattle(CME) |
| Mar15 |
150312 |
215.035 |
215.735 |
212.900 |
214.685 |
+0.085 |
2,665 |
5,741 |
-599 |
| Apr15 |
150312 |
213.600 |
215.150 |
211.250 |
212.900 |
-0.200 |
3,880 |
7,461 |
-157 |
| May15 |
150312 |
211.735 |
213.300 |
209.580 |
211.935 |
+0.685 |
3,990 |
13,965 |
+515 |
| Aug15 |
150312 |
212.500 |
214.000 |
210.880 |
212.685 |
+0.385 |
1,726 |
9,947 |
+156 |
| Sep15 |
150312 |
210.985 |
212.000 |
209.630 |
211.600 |
+0.900 |
177 |
1,189 |
+17 |
| Oct15 |
150312 |
209.450 |
210.130 |
208.435 |
209.985 |
+0.785 |
195 |
1,581 |
+14 |
| Nov15 |
150312 |
207.935 |
209.300 |
207.935 |
209.235 |
+0.700 |
120 |
485 |
+34 |
| Total Volume and Open Interest |
12,792 |
40,547 |
-2 |
| Lean Hogs(CME) |
| Apr15 |
150312 |
63.650 |
63.930 |
61.130 |
62.300 |
-1.835 |
20,140 |
62,315 |
-4,076 |
| May15 |
150312 |
72.950 |
72.950 |
70.330 |
72.250 |
-1.080 |
144 |
2,920 |
+14 |
| Jun15 |
150312 |
75.550 |
75.950 |
73.500 |
75.785 |
-0.415 |
14,887 |
63,514 |
+3,329 |
| Jul15 |
150312 |
76.330 |
76.550 |
74.385 |
76.225 |
-0.605 |
4,424 |
18,832 |
-221 |
| Aug15 |
150312 |
76.850 |
77.385 |
75.100 |
76.830 |
-1.055 |
6,912 |
25,674 |
+2,460 |
| Oct15 |
150312 |
67.830 |
68.450 |
66.080 |
68.050 |
-0.530 |
3,528 |
21,369 |
+529 |
| Dec15 |
150312 |
65.300 |
65.725 |
63.150 |
65.035 |
-0.690 |
1,052 |
7,807 |
+91 |
| Feb16 |
150312 |
68.000 |
68.000 |
66.000 |
67.550 |
-0.750 |
71 |
1,615 |
+2 |
| Total Volume and Open Interest |
51,160 |
204,657 |
+2,129 |
| Class III Milk(CME) |
| Mar15 |
150312 |
15.51 |
15.54 |
15.46 |
15.50 |
+0.08 |
137 |
5,648 |
-12 |
| Apr15 |
150312 |
15.60 |
15.60 |
15.31 |
15.41 |
unch |
131 |
5,697 |
-11 |
| May15 |
150312 |
15.33 |
15.38 |
15.05 |
15.13 |
-0.15 |
124 |
5,514 |
+44 |
| Jun15 |
150312 |
15.95 |
15.95 |
15.56 |
15.67 |
-0.23 |
122 |
4,953 |
+56 |
| Jul15 |
150312 |
16.54 |
16.54 |
16.28 |
16.37 |
-0.10 |
63 |
3,820 |
+22 |
| Aug15 |
150312 |
17.06 |
17.08 |
16.89 |
16.98 |
-0.04 |
53 |
3,348 |
+38 |
| Sep15 |
150312 |
17.35 |
17.35 |
17.21 |
17.26 |
-0.01 |
54 |
3,130 |
+12 |
| Oct15 |
150312 |
17.50 |
17.50 |
17.38 |
17.40 |
unch |
39 |
2,814 |
-3 |
| Nov15 |
150312 |
17.38 |
17.38 |
17.34 |
17.34 |
unch |
35 |
2,629 |
+27 |
| Dec15 |
150312 |
17.08 |
17.08 |
17.08 |
17.08 |
+0.03 |
30 |
2,455 |
+17 |
| Jan16 |
150312 |
16.72 |
16.82 |
16.72 |
16.80 |
+0.07 |
5 |
311 |
+3 |
| Feb16 |
150312 |
16.71 |
16.71 |
16.71 |
16.71 |
+0.01 |
6 |
197 |
+6 |
| Mar16 |
150312 |
16.57 |
16.57 |
16.55 |
16.55 |
unch |
2 |
194 |
+2 |
| Total Volume and Open Interest |
819 |
41,073 |
+202 |
| Cocoa(ICE) |
| Mar15 |
150312 |
2922 |
2922 |
2922 |
2922 |
-18 |
6 |
223 |
-1 |
| May15 |
150312 |
2854 |
2855 |
2813 |
2838 |
-17 |
9,699 |
97,628 |
-1,208 |
| Jul15 |
150312 |
2843 |
2843 |
2806 |
2830 |
-14 |
4,275 |
39,230 |
-213 |
| Sep15 |
150312 |
2827 |
2831 |
2794 |
2818 |
-13 |
2,669 |
29,015 |
+390 |
| Dec15 |
150312 |
2810 |
2814 |
2781 |
2802 |
-11 |
531 |
23,298 |
-11 |
| Mar16 |
150312 |
2786 |
2788 |
2755 |
2779 |
-8 |
471 |
17,164 |
-96 |
| May16 |
150312 |
2774 |
2778 |
2750 |
2766 |
-7 |
59 |
5,207 |
+24 |
| Total Volume and Open Interest |
17,712 |
212,400 |
-1,114 |
| Coffee "C"(ICE) |
| Mar15 |
150312 |
130.25 |
130.25 |
128.85 |
128.85 |
+0.45 |
1 |
38 |
+0 |
| May15 |
150312 |
131.20 |
134.65 |
130.00 |
132.20 |
+0.45 |
13,733 |
88,718 |
-1,672 |
| Jul15 |
150312 |
134.90 |
137.85 |
133.30 |
135.45 |
+0.40 |
7,384 |
37,927 |
+1,895 |
| Sep15 |
150312 |
137.95 |
140.65 |
136.30 |
138.40 |
+0.45 |
1,685 |
30,787 |
+568 |
| Dec15 |
150312 |
141.85 |
144.30 |
140.30 |
142.40 |
+0.45 |
1,519 |
20,352 |
+62 |
| Mar16 |
150312 |
145.65 |
148.00 |
144.05 |
146.15 |
+0.45 |
565 |
4,016 |
+4 |
| Total Volume and Open Interest |
25,228 |
192,829 |
+866 |
| Orange Juice(ICE) |
| May15 |
150312 |
118.20 |
119.00 |
113.60 |
114.40 |
-3.80 |
492 |
12,289 |
+68 |
| Jul15 |
150312 |
119.80 |
120.25 |
115.00 |
115.70 |
-3.75 |
114 |
1,305 |
+43 |
| Sep15 |
150312 |
121.50 |
121.50 |
116.25 |
117.05 |
-3.75 |
96 |
931 |
+35 |
| Nov15 |
150312 |
120.30 |
120.30 |
118.60 |
118.60 |
-3.85 |
36 |
368 |
+15 |
| Jan16 |
150312 |
120.10 |
120.10 |
120.10 |
120.10 |
-3.75 |
22 |
61 |
+19 |
| Mar16 |
150312 |
122.25 |
122.25 |
122.25 |
122.25 |
-3.75 |
1 |
7 |
+0 |
| Total Volume and Open Interest |
771 |
15,049 |
+171 |
| Sugar #11(ICE) |
| May15 |
150312 |
13.14 |
13.31 |
13.10 |
13.21 |
+0.07 |
62,701 |
422,531 |
-143 |
| Jul15 |
150312 |
13.32 |
13.44 |
13.27 |
13.36 |
+0.05 |
38,721 |
175,309 |
+285 |
| Oct15 |
150312 |
13.92 |
14.00 |
13.84 |
13.94 |
+0.07 |
26,098 |
121,203 |
-1,812 |
| Mar16 |
150312 |
14.98 |
15.06 |
14.93 |
15.02 |
+0.04 |
8,170 |
75,449 |
+577 |
| May16 |
150312 |
15.08 |
15.17 |
15.01 |
15.11 |
+0.04 |
2,878 |
15,428 |
+976 |
| Jul16 |
150312 |
15.02 |
15.17 |
14.95 |
15.07 |
+0.07 |
1,380 |
13,498 |
+449 |
| Oct16 |
150312 |
15.13 |
15.34 |
15.10 |
15.23 |
+0.12 |
760 |
12,762 |
+201 |
| Mar17 |
150312 |
15.46 |
15.74 |
15.46 |
15.60 |
+0.15 |
268 |
8,694 |
+108 |
| Total Volume and Open Interest |
141,015 |
847,114 |
+665 |
| London Cocoa(LCE) |
| Mar15 |
150312 |
1960 |
1983 |
1959 |
1982 |
+16 |
4,114 |
7,847 |
-1,251 |
| May15 |
150312 |
1976 |
1993 |
1969 |
1989 |
+9 |
9,130 |
86,003 |
+1,173 |
| Jul15 |
150312 |
1963 |
1982 |
1958 |
1979 |
+8 |
3,763 |
46,061 |
+607 |
| Sep15 |
150312 |
1955 |
1967 |
1943 |
1964 |
+7 |
3,411 |
38,719 |
-790 |
| Dec15 |
150312 |
1927 |
1946 |
1921 |
1942 |
+10 |
2,607 |
41,042 |
-214 |
| Mar16 |
150312 |
1902 |
1921 |
1895 |
1916 |
+12 |
943 |
27,512 |
+342 |
| May16 |
150312 |
1886 |
1907 |
1881 |
1903 |
+11 |
68 |
3,813 |
-17 |
| Total Volume and Open Interest |
24,041 |
251,387 |
-147 |
| London Sugar(LCE) |
| May15 |
150312 |
371.80 |
372.90 |
370.10 |
371.10 |
-0.70 |
6,788 |
42,785 |
-1,835 |
| Aug15 |
150312 |
367.70 |
370.00 |
366.90 |
369.50 |
+1.80 |
4,013 |
21,566 |
+750 |
| Oct15 |
150312 |
370.70 |
372.90 |
370.00 |
372.50 |
+1.90 |
1,348 |
8,371 |
+24 |
| Dec15 |
150312 |
379.80 |
380.90 |
378.50 |
380.70 |
+0.70 |
1,141 |
3,687 |
+234 |
| Mar16 |
150312 |
389.80 |
390.70 |
388.40 |
390.50 |
+0.70 |
385 |
3,293 |
+161 |
| Total Volume and Open Interest |
13,924 |
82,492 |
-579 |
| Cotton(ICE) |
| May15 |
150312 |
60.34 |
61.58 |
60.26 |
61.22 |
+0.89 |
24,703 |
112,492 |
-3,029 |
| Jul15 |
150312 |
61.20 |
62.21 |
60.96 |
61.90 |
+0.90 |
6,252 |
31,561 |
+186 |
| Oct15 |
150312 |
61.82 |
62.67 |
61.75 |
62.52 |
+1.00 |
1 |
16 |
+1 |
| Dec15 |
150312 |
62.40 |
63.30 |
62.37 |
63.23 |
+0.84 |
3,800 |
33,111 |
+652 |
| Mar16 |
150312 |
63.22 |
63.59 |
62.81 |
63.43 |
+0.56 |
315 |
3,147 |
+252 |
| May16 |
150312 |
63.88 |
63.89 |
63.43 |
63.89 |
+0.50 |
82 |
409 |
+9 |
| Total Volume and Open Interest |
35,233 |
181,414 |
-1,866 |
| Lumber(CME) |
| Mar15 |
150312 |
280.5 |
280.5 |
270.0 |
270.5 |
-11.2 |
63 |
219 |
-53 |
| May15 |
150312 |
281.1 |
283.6 |
277.5 |
279.4 |
-2.2 |
380 |
4,997 |
+89 |
| Jul15 |
150312 |
278.2 |
281.0 |
277.0 |
279.2 |
-0.8 |
47 |
568 |
+26 |
| Sep15 |
150312 |
285.1 |
287.4 |
285.0 |
285.0 |
-3.2 |
6 |
69 |
+6 |
| Total Volume and Open Interest |
496 |
5,871 |
+68 |
| Crude Oil(NYM) |
| Apr15 |
150312 |
48.44 |
48.76 |
46.86 |
47.05 |
-1.12 |
395,761 |
215,728 |
-35,370 |
| May15 |
150312 |
50.23 |
50.69 |
48.88 |
49.13 |
-0.89 |
177,842 |
335,265 |
+32,172 |
| Jun15 |
150312 |
51.73 |
52.33 |
50.59 |
50.87 |
-0.72 |
97,571 |
217,000 |
+1,030 |
| Jul15 |
150312 |
53.09 |
53.74 |
51.94 |
52.27 |
-0.61 |
41,501 |
76,578 |
+1,813 |
| Aug15 |
150312 |
54.16 |
54.90 |
53.08 |
53.44 |
-0.54 |
22,379 |
43,562 |
-441 |
| Sep15 |
150312 |
54.92 |
55.69 |
53.97 |
54.36 |
-0.51 |
26,275 |
104,677 |
-461 |
| Oct15 |
150312 |
55.76 |
56.50 |
54.70 |
55.11 |
-0.47 |
9,788 |
52,490 |
+313 |
| Nov15 |
150312 |
56.38 |
56.81 |
55.50 |
55.83 |
-0.43 |
9,188 |
39,630 |
+327 |
| Dec15 |
150312 |
57.10 |
57.80 |
56.07 |
56.52 |
-0.39 |
39,183 |
195,392 |
-871 |
| Jan16 |
150312 |
57.80 |
57.80 |
56.64 |
57.07 |
-0.36 |
2,065 |
42,665 |
-240 |
| Feb16 |
150312 |
58.14 |
58.57 |
57.13 |
57.55 |
-0.35 |
667 |
18,210 |
+57 |
| Mar16 |
150312 |
58.50 |
59.08 |
57.96 |
58.00 |
-0.35 |
2,067 |
31,182 |
+7 |
| Apr16 |
150312 |
59.13 |
59.60 |
58.43 |
58.43 |
-0.34 |
467 |
10,695 |
+40 |
| May16 |
150312 |
59.22 |
59.22 |
58.80 |
58.80 |
-0.34 |
437 |
9,831 |
+50 |
| Jun16 |
150312 |
59.52 |
60.22 |
58.73 |
59.13 |
-0.35 |
4,720 |
55,538 |
+308 |
| Jul16 |
150312 |
59.00 |
59.40 |
59.00 |
59.40 |
-0.34 |
235 |
7,980 |
+9 |
| Total Volume and Open Interest |
843,345 |
1,670,894 |
-2,718 |
| e-miNY Crude Oil(NYM) |
| Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
| Apr15 |
150312 |
48.475 |
48.750 |
46.850 |
47.050 |
-1.125 |
12,626 |
4,084 |
+469 |
| May15 |
150312 |
50.175 |
50.675 |
48.900 |
49.125 |
-0.900 |
718 |
1,474 |
+41 |
| Jun15 |
150312 |
51.750 |
52.275 |
50.800 |
50.875 |
-0.725 |
339 |
549 |
+6 |
| Jul15 |
150312 |
53.025 |
53.300 |
52.000 |
52.275 |
-0.600 |
181 |
218 |
+19 |
| Aug15 |
150312 |
53.625 |
53.625 |
53.300 |
53.450 |
-0.525 |
60 |
335 |
+22 |
| Sep15 |
150312 |
55.100 |
55.100 |
54.250 |
54.350 |
-0.525 |
145 |
244 |
+88 |
| Oct15 |
150312 |
54.950 |
55.100 |
54.950 |
55.100 |
-0.475 |
134 |
87 |
+70 |
| Nov15 |
150312 |
55.825 |
55.825 |
55.825 |
55.825 |
-0.425 |
10 |
56 |
-10 |
| Dec15 |
150312 |
57.100 |
57.675 |
56.300 |
56.525 |
-0.375 |
30 |
217 |
-1 |
| Total Volume and Open Interest |
14,246 |
7,324 |
+707 |
| NY Harbor ULSD(NYM) |
| Apr15 |
150312 |
183.75 |
184.24 |
176.40 |
177.91 |
-4.13 |
61,060 |
79,526 |
-1,430 |
| May15 |
150312 |
180.50 |
181.64 |
174.51 |
176.04 |
-3.10 |
38,300 |
72,533 |
+2,763 |
| Jun15 |
150312 |
180.45 |
181.74 |
174.87 |
176.39 |
-2.73 |
21,034 |
51,444 |
+2,881 |
| Jul15 |
150312 |
181.44 |
182.67 |
176.09 |
177.62 |
-2.40 |
10,381 |
26,022 |
-611 |
| Aug15 |
150312 |
182.23 |
183.90 |
177.79 |
179.34 |
-2.26 |
6,977 |
18,027 |
+493 |
| Sep15 |
150312 |
184.78 |
185.79 |
179.86 |
181.33 |
-2.26 |
5,172 |
25,128 |
+978 |
| Oct15 |
150312 |
186.55 |
187.65 |
182.18 |
183.33 |
-2.33 |
2,168 |
16,522 |
-360 |
| Nov15 |
150312 |
189.08 |
189.61 |
184.00 |
185.24 |
-2.45 |
1,519 |
11,263 |
+100 |
| Dec15 |
150312 |
190.58 |
191.94 |
185.65 |
187.01 |
-2.53 |
3,630 |
37,416 |
+408 |
| Jan16 |
150312 |
192.46 |
193.08 |
188.12 |
188.68 |
-2.58 |
458 |
7,921 |
+49 |
| Feb16 |
150312 |
193.94 |
193.96 |
188.74 |
189.40 |
-2.57 |
332 |
4,373 |
+31 |
| Mar16 |
150312 |
191.91 |
191.91 |
188.50 |
189.34 |
-2.52 |
479 |
6,567 |
+154 |
| Apr16 |
150312 |
191.05 |
191.05 |
188.01 |
188.41 |
-2.48 |
370 |
3,837 |
+87 |
| May16 |
150312 |
191.30 |
191.30 |
188.73 |
188.73 |
-2.43 |
220 |
2,460 |
+33 |
| Total Volume and Open Interest |
153,718 |
385,006 |
+5,993 |
| RBOB Gasoline(NYM) |
| Apr15 |
150312 |
183.20 |
186.94 |
179.25 |
180.95 |
-1.69 |
60,187 |
75,821 |
-4,753 |
| May15 |
150312 |
183.45 |
186.45 |
179.14 |
180.69 |
-1.63 |
41,554 |
72,928 |
+2,530 |
| Jun15 |
150312 |
182.10 |
184.65 |
178.00 |
179.48 |
-1.34 |
23,468 |
50,610 |
+1,144 |
| Jul15 |
150312 |
180.85 |
182.95 |
176.61 |
178.11 |
-1.17 |
12,611 |
35,723 |
-1,096 |
| Aug15 |
150312 |
179.41 |
180.86 |
174.94 |
176.53 |
-1.12 |
7,995 |
26,930 |
+1,490 |
| Sep15 |
150312 |
177.23 |
178.62 |
172.67 |
174.32 |
-1.12 |
4,852 |
27,151 |
+479 |
| Oct15 |
150312 |
163.72 |
165.24 |
159.77 |
161.01 |
-1.17 |
3,979 |
17,201 |
+741 |
| Nov15 |
150312 |
160.65 |
162.01 |
156.92 |
158.29 |
-1.07 |
2,509 |
11,891 |
+569 |
| Dec15 |
150312 |
158.60 |
161.16 |
155.36 |
156.77 |
-1.05 |
4,085 |
31,259 |
-213 |
| Jan16 |
150312 |
160.04 |
161.00 |
157.12 |
157.51 |
-1.12 |
207 |
4,256 |
+13 |
| Total Volume and Open Interest |
163,189 |
367,556 |
+1,857 |
| e-miNY RBOB Gasoline(NYM) |
| Apr15 |
150312 |
181.00 |
181.00 |
180.95 |
181.00 |
-1.60 |
0 |
1 |
+0 |
| May15 |
150312 |
180.70 |
180.70 |
180.69 |
180.70 |
-1.60 |
|
|
|
| Jun15 |
150312 |
179.50 |
179.50 |
179.48 |
179.50 |
-1.30 |
|
|
|
| Jul15 |
150312 |
178.10 |
178.11 |
178.10 |
178.10 |
-1.20 |
|
|
|
| Total Volume and Open Interest |
1 |
3 |
+1 |
| Natural Gas(NYM) |
| Apr15 |
150312 |
2.828 |
2.864 |
2.725 |
2.734 |
-0.090 |
87,604 |
167,060 |
-11,686 |
| May15 |
150312 |
2.855 |
2.889 |
2.754 |
2.765 |
-0.085 |
49,684 |
216,485 |
+8,975 |
| Jun15 |
150312 |
2.891 |
2.926 |
2.798 |
2.806 |
-0.080 |
24,440 |
68,894 |
+2,478 |
| Jul15 |
150312 |
2.925 |
2.971 |
2.850 |
2.855 |
-0.077 |
19,714 |
70,880 |
+360 |
| Aug15 |
150312 |
2.949 |
2.990 |
2.871 |
2.876 |
-0.072 |
8,012 |
40,383 |
+1,076 |
| Sep15 |
150312 |
2.926 |
2.977 |
2.857 |
2.866 |
-0.068 |
7,869 |
66,543 |
+816 |
| Oct15 |
150312 |
2.956 |
2.999 |
2.882 |
2.892 |
-0.066 |
12,980 |
96,339 |
+111 |
| Nov15 |
150312 |
3.040 |
3.075 |
2.968 |
2.979 |
-0.063 |
5,164 |
35,568 |
+130 |
| Dec15 |
150312 |
3.191 |
3.220 |
3.118 |
3.141 |
-0.052 |
2,015 |
44,289 |
+43 |
| Jan16 |
150312 |
3.292 |
3.336 |
3.240 |
3.265 |
-0.047 |
4,427 |
42,452 |
+470 |
| Feb16 |
150312 |
3.291 |
3.317 |
3.234 |
3.252 |
-0.043 |
204 |
10,385 |
+44 |
| Mar16 |
150312 |
3.231 |
3.268 |
3.190 |
3.210 |
-0.037 |
1,646 |
19,691 |
+87 |
| Apr16 |
150312 |
3.113 |
3.125 |
3.060 |
3.084 |
-0.029 |
868 |
15,704 |
+272 |
| May16 |
150312 |
3.098 |
3.125 |
3.075 |
3.085 |
-0.026 |
55 |
7,907 |
+47 |
| Jun16 |
150312 |
3.125 |
3.125 |
3.119 |
3.119 |
-0.027 |
10 |
6,585 |
+3 |
| Jul16 |
150312 |
3.190 |
3.190 |
3.140 |
3.158 |
-0.027 |
25 |
4,138 |
+8 |
| Total Volume and Open Interest |
224,956 |
973,142 |
+3,127 |
| Brent Crude Oil(ICE) |
| Apr15 |
150312 |
57.92 |
58.81 |
56.51 |
57.08 |
-0.46 |
191,782 |
135,098 |
-18,470 |
| May15 |
150312 |
58.23 |
59.15 |
56.75 |
57.28 |
-0.60 |
197,285 |
352,594 |
-7,567 |
| Jun15 |
150312 |
59.26 |
60.00 |
57.61 |
58.14 |
-0.63 |
129,282 |
269,655 |
+2,577 |
| Jul15 |
150312 |
59.96 |
60.88 |
58.51 |
59.04 |
-0.65 |
43,652 |
147,126 |
+8,561 |
| Aug15 |
150312 |
60.79 |
61.68 |
59.37 |
59.88 |
-0.64 |
20,668 |
77,316 |
+582 |
| Sep15 |
150312 |
61.64 |
62.43 |
60.13 |
60.67 |
-0.62 |
22,681 |
97,263 |
+414 |
| Oct15 |
150312 |
62.30 |
63.09 |
60.83 |
61.35 |
-0.60 |
8,247 |
52,114 |
+617 |
| Nov15 |
150312 |
62.82 |
63.69 |
61.49 |
61.97 |
-0.60 |
7,554 |
43,539 |
-40 |
| Dec15 |
150312 |
63.44 |
64.22 |
61.99 |
62.53 |
-0.60 |
56,428 |
216,617 |
+4,674 |
| Jan16 |
150312 |
63.10 |
63.10 |
62.57 |
62.99 |
-0.59 |
4,269 |
51,544 |
+861 |
| Feb16 |
150312 |
63.44 |
63.44 |
63.44 |
63.44 |
-0.56 |
2,029 |
36,529 |
+21 |
| Mar16 |
150312 |
65.00 |
65.43 |
63.89 |
63.89 |
-0.53 |
4,314 |
31,761 |
-181 |
| Apr16 |
150312 |
64.34 |
64.34 |
64.34 |
64.34 |
-0.51 |
829 |
25,343 |
-162 |
| May16 |
150312 |
64.73 |
64.73 |
64.73 |
64.73 |
-0.49 |
1,330 |
18,966 |
-97 |
| Total Volume and Open Interest |
730,040 |
1,888,353 |
-5,029 |
| Gas Oil(ICE) |
| Apr15 |
150312 |
552.75 |
556.00 |
535.00 |
539.75 |
-6.50 |
100,420 |
147,915 |
+3,457 |
| May15 |
150312 |
549.50 |
553.25 |
532.75 |
537.25 |
-4.75 |
68,370 |
93,528 |
+7,042 |
| Jun15 |
150312 |
549.25 |
554.00 |
534.50 |
538.50 |
-3.75 |
44,834 |
94,361 |
+7,392 |
| Jul15 |
150312 |
550.75 |
556.75 |
539.25 |
541.75 |
-2.75 |
13,427 |
31,114 |
+1,588 |
| Aug15 |
150312 |
554.50 |
557.75 |
544.75 |
546.25 |
-2.25 |
9,687 |
24,368 |
-1,399 |
| Sep15 |
150312 |
559.25 |
564.00 |
549.25 |
551.25 |
-2.25 |
7,889 |
24,949 |
+1,276 |
| Oct15 |
150312 |
565.25 |
569.75 |
555.25 |
557.25 |
-2.25 |
3,653 |
22,946 |
-50 |
| Nov15 |
150312 |
569.50 |
573.50 |
560.25 |
561.50 |
-2.50 |
3,006 |
16,221 |
+69 |
| Dec15 |
150312 |
574.25 |
580.25 |
561.25 |
565.50 |
-2.50 |
14,636 |
80,271 |
+375 |
| Jan16 |
150312 |
574.00 |
574.00 |
568.00 |
570.25 |
-2.50 |
1,296 |
20,330 |
-122 |
| Total Volume and Open Interest |
301,344 |
648,320 |
+11,034 |
| Ethanol(CBOT) |
| Apr15 |
150312 |
1.503 |
1.504 |
1.485 |
1.496 |
+0.005 |
212 |
2,006 |
-64 |
| May15 |
150312 |
1.504 |
1.508 |
1.491 |
1.505 |
+0.008 |
77 |
1,461 |
+46 |
| Jun15 |
150312 |
1.500 |
1.505 |
1.496 |
1.500 |
+0.004 |
44 |
1,484 |
-2 |
| Jul15 |
150312 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.004 |
14 |
757 |
+6 |
| Aug15 |
150312 |
1.488 |
1.488 |
1.488 |
1.488 |
+0.004 |
1 |
525 |
-1 |
| Sep15 |
150312 |
1.470 |
1.470 |
1.470 |
1.470 |
-0.002 |
0 |
287 |
+0 |
| Oct15 |
150312 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.002 |
0 |
296 |
+0 |
| Nov15 |
150312 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.007 |
0 |
96 |
+0 |
| Total Volume and Open Interest |
348 |
7,295 |
-15 |
| WTI Crude Oil(ICE) |
| Apr15 |
150312 |
48.38 |
48.77 |
46.85 |
47.05 |
-1.12 |
51,516 |
44,933 |
-6,639 |
| May15 |
150312 |
50.25 |
50.70 |
48.88 |
49.13 |
-0.89 |
41,069 |
56,693 |
+4,382 |
| Jun15 |
150312 |
51.76 |
52.31 |
50.63 |
50.87 |
-0.72 |
36,086 |
72,197 |
+1,435 |
| Jul15 |
150312 |
53.22 |
53.64 |
51.98 |
52.27 |
-0.61 |
9,079 |
24,256 |
+613 |
| Aug15 |
150312 |
54.46 |
54.76 |
53.11 |
53.44 |
-0.54 |
6,247 |
13,290 |
-1,354 |
| Sep15 |
150312 |
55.30 |
55.30 |
53.99 |
54.36 |
-0.51 |
5,310 |
27,032 |
+30 |
| Oct15 |
150312 |
56.29 |
56.29 |
54.72 |
55.11 |
-0.47 |
1,860 |
6,508 |
-221 |
| Nov15 |
150312 |
56.73 |
56.73 |
55.70 |
55.83 |
-0.43 |
962 |
9,033 |
-278 |
| Dec15 |
150312 |
57.02 |
57.76 |
56.08 |
56.52 |
-0.39 |
10,822 |
77,121 |
+555 |
| Jan16 |
150312 |
57.07 |
57.07 |
57.07 |
57.07 |
-0.36 |
70 |
7,978 |
-13 |
| Feb16 |
150312 |
57.55 |
57.55 |
57.55 |
57.55 |
-0.35 |
90 |
1,231 |
-17 |
| Mar16 |
150312 |
58.00 |
58.00 |
58.00 |
58.00 |
-0.35 |
746 |
3,640 |
+459 |
| Apr16 |
150312 |
58.43 |
58.43 |
58.43 |
58.43 |
-0.34 |
85 |
2,743 |
-36 |
| May16 |
150312 |
58.80 |
58.80 |
58.80 |
58.80 |
-0.34 |
29 |
2,354 |
+8 |
| Jun16 |
150312 |
58.90 |
59.13 |
58.90 |
59.13 |
-0.35 |
347 |
17,029 |
-75 |
| Jul16 |
150312 |
59.40 |
59.40 |
59.40 |
59.40 |
-0.34 |
0 |
1,002 |
+0 |
| Total Volume and Open Interest |
168,304 |
438,487 |
-1,778 |
| US Dollar Index(ICE) |
| Mar15 |
150312 |
99.660 |
100.065 |
98.640 |
99.410 |
-0.375 |
71,851 |
87,539 |
-8,541 |
| Jun15 |
150312 |
100.225 |
100.635 |
99.070 |
99.823 |
-0.542 |
40,643 |
58,365 |
+12,964 |
| Sep15 |
150312 |
101.560 |
101.560 |
99.950 |
100.540 |
-0.667 |
376 |
2,026 |
+194 |
| Total Volume and Open Interest |
112,996 |
148,486 |
+4,604 |
| Australian Dollar(CME) |
| Mar15 |
150312 |
75.92 |
77.36 |
75.73 |
76.84 |
+1.07 |
158,891 |
125,790 |
-1,720 |
| Jun15 |
150312 |
75.46 |
77.00 |
75.30 |
76.41 |
+1.06 |
64,871 |
70,651 |
+34,750 |
| Sep15 |
150312 |
75.30 |
76.27 |
75.08 |
76.05 |
+1.05 |
14 |
63 |
+10 |
| Total Volume and Open Interest |
223,780 |
196,534 |
+33,040 |
| British Pound(CME) |
| Mar15 |
150312 |
149.33 |
150.27 |
148.50 |
148.51 |
-0.82 |
131,307 |
134,615 |
-21,588 |
| Jun15 |
150312 |
149.24 |
150.17 |
148.39 |
148.41 |
-0.83 |
52,702 |
70,462 |
+34,466 |
| Sep15 |
150312 |
149.78 |
149.78 |
148.35 |
148.35 |
-0.83 |
2 |
46 |
+1 |
| Total Volume and Open Interest |
184,011 |
205,166 |
+12,879 |
| Canadian Dollar(CME) |
| Mar15 |
150312 |
78.47 |
79.27 |
78.31 |
78.65 |
+0.31 |
87,270 |
89,207 |
-6,269 |
| Jun15 |
150312 |
78.34 |
79.20 |
78.20 |
78.55 |
+0.31 |
31,224 |
51,931 |
+17,052 |
| Sep15 |
150312 |
78.32 |
79.10 |
78.23 |
78.48 |
+0.31 |
104 |
3,734 |
+45 |
| Dec15 |
150312 |
78.70 |
78.70 |
78.44 |
78.44 |
+0.31 |
10 |
1,284 |
+10 |
| Total Volume and Open Interest |
118,611 |
146,639 |
+10,838 |
| Japanese Yen(CME) |
| Mar15 |
150312 |
82.33 |
82.88 |
82.19 |
82.41 |
+0.11 |
207,455 |
148,465 |
-35,281 |
| Jun15 |
150312 |
82.39 |
83.02 |
82.29 |
82.50 |
+0.11 |
66,377 |
86,089 |
+37,307 |
| Sep15 |
150312 |
82.55 |
82.80 |
82.39 |
82.63 |
+0.11 |
87 |
288 |
+52 |
| Total Volume and Open Interest |
273,941 |
235,089 |
+2,100 |
| Swiss Franc(CME) |
| Mar15 |
150312 |
99.14 |
100.18 |
98.73 |
99.33 |
+0.36 |
28,996 |
34,060 |
-2,527 |
| Jun15 |
150312 |
99.36 |
100.53 |
99.10 |
99.67 |
+0.35 |
13,892 |
17,724 |
+8,309 |
| Sep15 |
150312 |
99.66 |
100.09 |
99.66 |
100.09 |
+0.35 |
0 |
380 |
+0 |
| Total Volume and Open Interest |
42,910 |
52,384 |
+5,804 |
| EuroFX(CME) |
| Mar15 |
150312 |
105.47 |
106.84 |
104.94 |
105.99 |
+0.64 |
400,721 |
298,939 |
-60,473 |
| Jun15 |
150312 |
105.58 |
106.96 |
105.06 |
106.10 |
+0.64 |
177,371 |
195,770 |
+78,854 |
| Sep15 |
150312 |
105.84 |
107.20 |
105.35 |
106.27 |
+0.63 |
210 |
1,310 |
+51 |
| Total Volume and Open Interest |
578,333 |
496,465 |
+18,457 |
| Mexican Peso(CME) |
| Mar15 |
150312 |
645.62 |
651.75 |
645.25 |
647.62 |
+0.75 |
79,921 |
63,982 |
-30,691 |
| Apr15 |
150312 |
646.25 |
646.25 |
646.25 |
646.25 |
+0.62 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
128,605 |
185,039 |
-22,292 |
| Brazilian Real(CME) |
| Apr15 |
150312 |
321.25 |
322.80 |
313.70 |
314.70 |
-2.75 |
1,357 |
12,827 |
-49 |
| May15 |
150312 |
313.30 |
318.85 |
311.20 |
312.10 |
-2.85 |
46 |
108 |
+0 |
| Jun15 |
150312 |
313.90 |
316.05 |
308.65 |
309.40 |
-2.75 |
56 |
1,339 |
-10 |
| Jul15 |
150312 |
307.00 |
307.00 |
307.00 |
307.00 |
-2.55 |
|
|
|
| Total Volume and Open Interest |
1,459 |
23,426 |
-59 |
| 30-Year T-Bonds(CBOT) |
| Mar15 |
150312 |
145~250 |
146~190 |
145~120 |
145~220 |
-0~010 |
10,097 |
16,795 |
-1,483 |
| Jun15 |
150312 |
159~130 |
160~260 |
159~000 |
159~220 |
+0~050 |
246,259 |
386,374 |
+3,253 |
| Sep15 |
150312 |
157~260 |
157~260 |
157~260 |
157~260 |
+0~050 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
256,356 |
403,170 |
+1,770 |
| 10-Year T-Notes(CBOT) |
| Mar15 |
150312 |
127~195 |
128~090 |
127~175 |
127~265 |
+0~070 |
29,938 |
39,506 |
-12,741 |
| Jun15 |
150312 |
126~310 |
127~215 |
126~285 |
127~065 |
+0~070 |
1,348,356 |
2,577,164 |
+12,843 |
| Sep15 |
150312 |
126~195 |
126~195 |
126~195 |
126~195 |
+0~070 |
245 |
0 |
+0 |
| Total Volume and Open Interest |
1,378,539 |
2,616,675 |
+102 |
| 5-Year T-Notes(CBOT) |
| Mar15 |
150312 |
119~204 |
119~310 |
119~182 |
119~232 |
+0~052 |
13,977 |
12,665 |
-4,886 |
| Jun15 |
150312 |
118~256 |
119~072 |
118~246 |
118~310 |
+0~056 |
753,796 |
1,960,439 |
+17,066 |
| Sep15 |
150312 |
118~310 |
118~310 |
118~252 |
118~310 |
+0~056 |
|
|
|
| Total Volume and Open Interest |
767,773 |
1,973,104 |
+12,180 |
| 2 Year T-Notes(CBOT) |
| Mar15 |
150312 |
109~210 |
109~212 |
109~206 |
109~212 |
+0~020 |
17,229 |
12,442 |
-6,760 |
| Jun15 |
150312 |
109~054 |
109~086 |
109~050 |
109~072 |
+0~020 |
296,227 |
1,321,231 |
+8,641 |
| Sep15 |
150312 |
108~292 |
108~292 |
108~272 |
108~292 |
+0~020 |
|
|
|
| Total Volume and Open Interest |
313,456 |
1,333,673 |
+1,881 |
| Eurodollars(CME) |
| Mar15 |
150312 |
99.730 |
99.732 |
99.728 |
99.730 |
unch |
74,504 |
1,069,923 |
-12,643 |
| Jun15 |
150312 |
99.610 |
99.625 |
99.605 |
99.615 |
+0.010 |
195,155 |
1,181,450 |
-5,816 |
| Sep15 |
150312 |
99.405 |
99.435 |
99.400 |
99.425 |
+0.025 |
208,302 |
987,327 |
-13,161 |
| Dec15 |
150312 |
99.175 |
99.220 |
99.170 |
99.205 |
+0.035 |
242,939 |
1,147,836 |
-607 |
| Mar16 |
150312 |
98.945 |
99.005 |
98.935 |
98.980 |
+0.040 |
219,557 |
933,608 |
+1,408 |
| Jun16 |
150312 |
98.715 |
98.780 |
98.705 |
98.750 |
+0.040 |
237,200 |
717,880 |
+6,775 |
| Sep16 |
150312 |
98.490 |
98.560 |
98.475 |
98.525 |
+0.040 |
180,876 |
591,343 |
-7,874 |
| Dec16 |
150312 |
98.290 |
98.360 |
98.270 |
98.320 |
+0.040 |
279,167 |
979,791 |
+2,740 |
| Mar17 |
150312 |
98.125 |
98.205 |
98.110 |
98.155 |
+0.040 |
174,717 |
519,186 |
-9,578 |
| Jun17 |
150312 |
97.970 |
98.060 |
97.960 |
98.005 |
+0.040 |
143,885 |
478,794 |
+7,245 |
| Sep17 |
150312 |
97.850 |
97.945 |
97.835 |
97.880 |
+0.035 |
107,877 |
440,842 |
+3,519 |
| Dec17 |
150312 |
97.740 |
97.840 |
97.725 |
97.770 |
+0.035 |
147,954 |
596,833 |
+12,160 |
| Mar18 |
150312 |
97.655 |
97.760 |
97.645 |
97.690 |
+0.035 |
64,031 |
335,455 |
-1,179 |
| Jun18 |
150312 |
97.580 |
97.685 |
97.570 |
97.615 |
+0.035 |
50,097 |
235,013 |
+2,575 |
| Sep18 |
150312 |
97.515 |
97.620 |
97.505 |
97.550 |
+0.035 |
50,520 |
167,298 |
+2,413 |
| Dec18 |
150312 |
97.450 |
97.555 |
97.445 |
97.485 |
+0.030 |
46,490 |
219,148 |
-2,517 |
| Mar19 |
150312 |
97.405 |
97.505 |
97.400 |
97.435 |
+0.025 |
40,696 |
133,257 |
+1,182 |
| Jun19 |
150312 |
97.360 |
97.455 |
97.355 |
97.390 |
+0.025 |
27,683 |
115,869 |
+692 |
| Total Volume and Open Interest |
2,553,270 |
11,188,285 |
-10,808 |
| Ultra T-Bond(CBOT) |
| Mar15 |
150312 |
166~24 |
168~09 |
166~05 |
167~00 |
+0~05 |
3,398 |
11,170 |
-2,711 |
| Jun15 |
150312 |
165~23 |
167~12 |
165~08 |
166~03 |
+0~06 |
88,664 |
576,501 |
+3,872 |
| Sep15 |
150312 |
165~15 |
165~15 |
165~15 |
165~15 |
+0~06 |
|
|
|
| Total Volume and Open Interest |
92,062 |
587,671 |
+1,161 |
| 30 Day Federal Funds(CBOT) |
| Mar15 |
150312 |
99.880 |
99.880 |
99.878 |
99.880 |
unch |
2,013 |
77,953 |
+268 |
| Apr15 |
150312 |
99.875 |
99.875 |
99.870 |
99.870 |
unch |
3,093 |
79,272 |
+1,512 |
| May15 |
150312 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
6,326 |
105,189 |
-966 |
| Jun15 |
150312 |
99.830 |
99.835 |
99.825 |
99.830 |
+0.005 |
7,399 |
56,864 |
-2,655 |
| Jul15 |
150312 |
99.775 |
99.785 |
99.770 |
99.775 |
+0.005 |
25,761 |
127,645 |
+2,918 |
| Aug15 |
150312 |
99.725 |
99.740 |
99.720 |
99.730 |
+0.010 |
10,154 |
66,441 |
+2,605 |
| Total Volume and Open Interest |
88,038 |
723,522 |
+11,337 |
| 3-Mth Euro-Yen(CME) |
| Mar15 |
150312 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Jun15 |
150312 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150312 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150312 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Mar16 |
150312 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
| Jun16 |
150312 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
| Sep16 |
150312 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
| Dec16 |
150312 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
| Mar17 |
150312 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
| Jun17 |
150312 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150312 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150312 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150312 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150312 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
| Jun16 |
150312 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
| Sep16 |
150312 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
| Dec16 |
150312 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150312 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150312 |
147.14 |
147.50 |
147.05 |
147.44 |
+0.32 |
3,747 |
17,061 |
+1,119 |
| Sep15 |
150312 |
146.87 |
146.87 |
146.87 |
146.87 |
+0.32 |
|
|
|
| Dec15 |
150312 |
146.31 |
146.31 |
146.31 |
146.31 |
+0.32 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
3,747 |
17,062 |
-4,616 |
| Euro-Bund(EUREX) |
| Jun15 |
150312 |
158.61 |
158.83 |
157.90 |
157.96 |
-0.68 |
800,511 |
1,294,310 |
+48,075 |
| Sep15 |
150312 |
158.19 |
158.19 |
157.65 |
157.66 |
-0.65 |
51 |
73 |
+38 |
| Dec15 |
150312 |
157.66 |
157.66 |
157.66 |
157.66 |
-0.65 |
|
|
|
| Total Volume and Open Interest |
800,562 |
1,294,383 |
+48,113 |
| Euro-Bobl(EUREX) |
| Jun15 |
150312 |
129.49 |
129.53 |
129.28 |
129.37 |
-0.11 |
533,815 |
998,000 |
+43,066 |
| Sep15 |
150312 |
130.67 |
130.67 |
130.67 |
130.67 |
+0.19 |
0 |
1 |
+0 |
| Dec15 |
150312 |
130.67 |
130.67 |
130.67 |
130.67 |
+0.19 |
|
|
|
| Total Volume and Open Interest |
533,815 |
998,001 |
+43,066 |
| 3-Mth Euribor(EUREX) |
| Mar15 |
150312 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
0 |
7,779 |
+0 |
| Jun15 |
150312 |
100.000 |
100.005 |
100.000 |
100.005 |
+0.005 |
0 |
2,417 |
+0 |
| Sep15 |
150312 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
0 |
10,195 |
+0 |
| Total Volume and Open Interest |
216 |
62,748 |
+211 |
| Long Gilt(LIFFE) |
| Mar15 |
150312 |
119~21 |
119~25 |
119~18 |
119~25 |
+0~23 |
336 |
10,713 |
+35 |
| Jun15 |
150312 |
118~11 |
119~08 |
118~08 |
118~31 |
+0~23 |
245,172 |
423,145 |
+8,278 |
| Total Volume and Open Interest |
245,508 |
433,858 |
+8,313 |
| 3-Mth Short Sterling(LIFFE) |
| Mar15 |
150312 |
99.44 |
99.44 |
99.43 |
99.43 |
-0.01 |
23,991 |
333,879 |
+924 |
| Jun15 |
150312 |
99.39 |
99.41 |
99.39 |
99.40 |
+0.01 |
71,314 |
381,609 |
+10,850 |
| Sep15 |
150312 |
99.34 |
99.36 |
99.33 |
99.35 |
+0.02 |
108,301 |
511,907 |
-601 |
| Dec15 |
150312 |
99.20 |
99.24 |
99.20 |
99.23 |
+0.03 |
119,944 |
366,448 |
-5,204 |
| Mar16 |
150312 |
99.04 |
99.09 |
99.03 |
99.08 |
+0.05 |
91,044 |
362,198 |
-2,250 |
| Jun16 |
150312 |
98.87 |
98.94 |
98.86 |
98.93 |
+0.07 |
109,250 |
264,971 |
+19,767 |
| Total Volume and Open Interest |
877,023 |
3,215,863 |
+3,241 |
| 3-Mth Euribor(LIFFE) |
| Mar15 |
150312 |
99.975 |
99.980 |
99.970 |
99.980 |
+0.005 |
95,490 |
378,633 |
-37,792 |
| Jun15 |
150312 |
100.005 |
100.005 |
99.995 |
100.005 |
+0.005 |
71,875 |
345,881 |
+3,807 |
| Sep15 |
150312 |
100.005 |
100.010 |
100.000 |
100.005 |
unch |
33,987 |
346,761 |
-3,438 |
| Total Volume and Open Interest |
546,531 |
3,223,309 |
-10,258 |
| 3-Mth Aus T-Bills(SFE) |
| Mar15 |
150312 |
97.66 |
97.75 |
97.65 |
97.69 |
+0.02 |
22,824 |
61,938 |
-12,151 |
| Jun15 |
150312 |
97.86 |
97.88 |
97.83 |
97.86 |
unch |
28,581 |
205,274 |
-525 |
| Sep15 |
150312 |
97.96 |
97.98 |
97.92 |
97.98 |
+0.02 |
19,944 |
185,751 |
-2,398 |
| Dec15 |
150312 |
97.98 |
98.01 |
97.95 |
98.01 |
+0.02 |
20,246 |
153,086 |
+3,251 |
| Mar16 |
150312 |
97.96 |
98.00 |
97.93 |
98.00 |
+0.04 |
18,736 |
119,102 |
+5,540 |
| Jun16 |
150312 |
97.92 |
97.97 |
97.89 |
97.96 |
+0.05 |
5,663 |
71,647 |
+422 |
| Sep16 |
150312 |
97.86 |
97.92 |
97.85 |
97.92 |
+0.06 |
2,974 |
44,414 |
-897 |
| Dec16 |
150312 |
97.79 |
97.86 |
97.79 |
97.86 |
+0.07 |
2,297 |
46,675 |
+30 |
| Mar17 |
150312 |
97.74 |
97.78 |
97.72 |
97.78 |
+0.06 |
275 |
6,763 |
+245 |
| Jun17 |
150312 |
97.68 |
97.71 |
97.68 |
97.71 |
+0.05 |
103 |
5,853 |
+103 |
| Total Volume and Open Interest |
121,645 |
906,144 |
-6,380 |
| 10-Year Aus T-Bonds(SFE) |
| Mar15 |
150312 |
97.45 |
97.53 |
97.41 |
97.53 |
+0.08 |
130,048 |
711,220 |
-13,898 |
| Jun15 |
150312 |
97.42 |
97.49 |
97.37 |
97.49 |
+0.07 |
60,140 |
49,131 |
+37,437 |
| Total Volume and Open Interest |
190,188 |
760,351 |
+23,539 |
| 3-Year Aus T-Bonds(SFE) |
| Mar15 |
150312 |
98.11 |
98.17 |
98.08 |
98.17 |
+0.04 |
186,692 |
679,962 |
-33,946 |
| Jun15 |
150312 |
98.15 |
98.21 |
98.12 |
98.21 |
+0.06 |
73,377 |
88,321 |
+60,341 |
| Total Volume and Open Interest |
260,069 |
768,283 |
+26,395 |
| Gold(CMX) |
| Apr15 |
150312 |
1153.7 |
1165.7 |
1147.5 |
1151.9 |
+1.3 |
178,084 |
226,123 |
-13,037 |
| Jun15 |
150312 |
1155.0 |
1166.6 |
1148.5 |
1152.9 |
+1.3 |
31,238 |
91,348 |
+8,860 |
| Aug15 |
150312 |
1154.1 |
1165.7 |
1150.2 |
1153.7 |
+1.3 |
5,143 |
24,497 |
+696 |
| Oct15 |
150312 |
1159.6 |
1161.1 |
1153.8 |
1154.3 |
+1.3 |
528 |
5,518 |
-108 |
| Dec15 |
150312 |
1154.5 |
1167.3 |
1152.4 |
1154.9 |
+1.1 |
3,046 |
34,339 |
+420 |
| Feb16 |
150312 |
1162.7 |
1162.7 |
1155.8 |
1155.8 |
+1.0 |
42 |
4,276 |
+9 |
| Apr16 |
150312 |
1156.8 |
1156.8 |
1156.8 |
1156.8 |
+0.9 |
0 |
868 |
+0 |
| Jun16 |
150312 |
1157.7 |
1158.0 |
1157.7 |
1158.0 |
+0.8 |
13 |
5,666 |
+11 |
| Aug16 |
150312 |
1166.3 |
1166.3 |
1159.4 |
1159.4 |
+0.7 |
0 |
253 |
+0 |
| Oct16 |
150312 |
1160.6 |
1160.9 |
1160.6 |
1160.9 |
+0.6 |
0 |
526 |
+0 |
| Dec16 |
150312 |
1165.4 |
1165.4 |
1159.7 |
1162.6 |
+0.6 |
587 |
5,639 |
+48 |
| Total Volume and Open Interest |
219,344 |
410,918 |
-2,783 |
| Silver(CMX) |
| Mar15 |
150312 |
1556.0 |
1556.5 |
1546.5 |
1549.3 |
+14.8 |
109 |
884 |
-51 |
| May15 |
150312 |
1547.0 |
1568.5 |
1538.5 |
1551.6 |
+15.1 |
33,403 |
107,626 |
+1,071 |
| Jul15 |
150312 |
1551.0 |
1570.0 |
1546.0 |
1555.2 |
+15.0 |
3,718 |
17,258 |
-312 |
| Sep15 |
150312 |
1550.0 |
1564.0 |
1550.0 |
1558.4 |
+15.0 |
2,336 |
9,683 |
+435 |
| Dec15 |
150312 |
1568.0 |
1574.5 |
1558.5 |
1562.4 |
+15.0 |
959 |
22,490 |
+288 |
| Mar16 |
150312 |
1566.1 |
1566.1 |
1566.1 |
1566.1 |
+14.6 |
16 |
1,698 |
+3 |
| May16 |
150312 |
1572.0 |
1572.0 |
1569.0 |
1569.0 |
+14.5 |
0 |
97 |
+0 |
| Total Volume and Open Interest |
40,743 |
169,125 |
+1,494 |
| Platinum(NYMEX) |
| Apr15 |
150312 |
1119.8 |
1131.9 |
1112.5 |
1114.9 |
-0.5 |
19,076 |
54,343 |
-3,875 |
| Jul15 |
150312 |
1122.0 |
1131.2 |
1115.5 |
1117.0 |
-0.5 |
3,686 |
14,783 |
+2,984 |
| Oct15 |
150312 |
1119.8 |
1119.8 |
1118.5 |
1118.5 |
-0.7 |
8 |
194 |
+4 |
| Jan16 |
150312 |
1132.3 |
1132.3 |
1121.3 |
1121.3 |
-0.7 |
0 |
18 |
+0 |
| Total Volume and Open Interest |
22,772 |
69,341 |
-886 |
| Palladium(NYMEX) |
| Mar15 |
150312 |
789.70 |
789.70 |
786.60 |
786.60 |
-2.45 |
21 |
41 |
-20 |
| Jun15 |
150312 |
790.00 |
799.50 |
785.55 |
786.95 |
-2.45 |
5,673 |
32,482 |
-669 |
| Sep15 |
150312 |
794.65 |
794.65 |
788.00 |
788.00 |
-2.45 |
3 |
380 |
+1 |
| Total Volume and Open Interest |
5,701 |
32,909 |
-689 |
| Copper(CMX) |
| Mar15 |
150312 |
262.90 |
269.50 |
261.60 |
267.45 |
+5.20 |
723 |
3,699 |
-320 |
| May15 |
150312 |
260.55 |
268.00 |
259.85 |
265.85 |
+5.25 |
42,213 |
108,920 |
-3,272 |
| Jul15 |
150312 |
260.40 |
267.90 |
259.85 |
265.85 |
+5.25 |
6,202 |
24,920 |
+476 |
| Sep15 |
150312 |
260.45 |
267.70 |
260.40 |
265.70 |
+5.10 |
2,132 |
13,378 |
-126 |
| Dec15 |
150312 |
260.40 |
267.45 |
260.40 |
265.60 |
+5.05 |
437 |
6,211 |
-15 |
| Total Volume and Open Interest |
52,466 |
164,239 |
-3,118 |
| DJIA Index(CBOT) |
| Mar15 |
150312 |
17615 |
17880 |
17615 |
17866 |
+228 |
120 |
9,343 |
-28 |
| Jun15 |
150312 |
17648 |
17792 |
17648 |
17792 |
+230 |
3 |
92 |
+2 |
| 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 |
150312 |
17657 |
17899 |
17636 |
17866 |
+228 |
170,578 |
107,808 |
-3,078 |
| Jun15 |
150312 |
17590 |
17824 |
17561 |
17792 |
+230 |
3,322 |
3,572 |
+1,446 |
| Sep15 |
150312 |
17633 |
17702 |
17633 |
17702 |
+230 |
1 |
22 |
+0 |
| Dec15 |
150312 |
17585 |
17620 |
17585 |
17620 |
+230 |
1 |
29 |
+1 |
| Total Volume and Open Interest |
173,902 |
111,431 |
-1,631 |
| S & P 500(CME) |
| Mar15 |
150312 |
2037.50 |
2066.20 |
2037.50 |
2064.00 |
+24.50 |
20,758 |
177,913 |
+4,411 |
| Jun15 |
150312 |
2057.80 |
2058.30 |
2039.70 |
2056.50 |
+24.50 |
8,464 |
16,383 |
+7,163 |
| Sep15 |
150312 |
2049.60 |
2049.60 |
2049.60 |
2049.60 |
+24.50 |
0 |
97 |
+0 |
| Dec15 |
150312 |
2043.30 |
2043.30 |
2043.30 |
2043.30 |
+24.50 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
29,222 |
194,416 |
+11,574 |
| S & P 500 E-Mini(Globex) |
| Mar15 |
150312 |
2042.00 |
2066.50 |
2038.25 |
2064.00 |
+24.50 |
1,903,455 |
2,942,523 |
-5,474 |
| Jun15 |
150312 |
2034.75 |
2059.00 |
2030.75 |
2056.50 |
+24.50 |
159,505 |
234,122 |
+75,799 |
| Total Volume and Open Interest |
2,063,531 |
3,181,958 |
+70,758 |
| NASDAQ 100(CME) |
| Mar15 |
150312 |
4302.00 |
4338.00 |
4300.00 |
4330.80 |
+23.30 |
613 |
17,522 |
-226 |
| Jun15 |
150312 |
4298.00 |
4334.00 |
4298.00 |
4324.80 |
+23.50 |
17 |
372 |
+3 |
| 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 |
150312 |
4312.50 |
4339.50 |
4298.80 |
4330.80 |
+23.30 |
313,249 |
339,165 |
-7,467 |
| Jun15 |
150312 |
4305.30 |
4333.50 |
4292.50 |
4324.80 |
+23.50 |
9,338 |
10,426 |
+4,145 |
| Total Volume and Open Interest |
322,593 |
349,658 |
-3,318 |
| S & P Midcap 400(CME) |
| Mar15 |
150312 |
1498.00 |
1498.00 |
1498.00 |
1498.00 |
+15.60 |
64 |
1,859 |
+0 |
| Jun15 |
150312 |
1493.40 |
1493.40 |
1493.40 |
1493.40 |
+15.30 |
9 |
9 |
+9 |
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Total Volume and Open Interest |
55 |
957 |
+55 |
| Volatility Index(CBOE) |
| Mar15 |
150312 |
17.22 |
17.23 |
15.80 |
15.88 |
-1.35 |
77,705 |
112,723 |
-6,675 |
| Apr15 |
150312 |
18.50 |
18.53 |
17.40 |
17.43 |
-1.09 |
65,083 |
125,804 |
+11,330 |
| May15 |
150312 |
18.75 |
18.75 |
17.90 |
17.93 |
-0.84 |
20,613 |
33,579 |
+2,169 |
| Jun15 |
150312 |
18.95 |
18.95 |
18.15 |
18.23 |
-0.70 |
15,142 |
34,495 |
+2,319 |
| Total Volume and Open Interest |
193,656 |
360,163 |
+11,292 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Mar15 |
150312 |
18825 |
19230 |
18765 |
19195 |
+410 |
34,880 |
38,716 |
-4,976 |
| Jun15 |
150312 |
18810 |
19220 |
18755 |
19185 |
+410 |
24,696 |
46,320 |
+15,369 |
| Total Volume and Open Interest |
59,576 |
85,038 |
+10,393 |
| Nikkei 225(SGX) |
| Jun15 |
150312 |
18575 |
18930 |
18530 |
18915 |
+365 |
121,181 |
161,216 |
+98,232 |
| Sep15 |
150312 |
18880 |
18880 |
18880 |
18880 |
+365 |
0 |
5 |
+0 |
| Dec15 |
150312 |
18800 |
18800 |
18800 |
18800 |
+370 |
0 |
6,084 |
+0 |
| Total Volume and Open Interest |
344,339 |
408,685 |
+26,595 |
| CAC 40(EURONEXT) |
| Mar15 |
150312 |
5004.5 |
5005.5 |
4981.5 |
4987.5 |
-9.0 |
112,751 |
321,742 |
+3,485 |
| Apr15 |
150312 |
4996.0 |
4997.0 |
4974.0 |
4980.0 |
-9.0 |
3,345 |
33,324 |
+2,277 |
| May15 |
150312 |
4926.5 |
4927.0 |
4914.0 |
4917.0 |
-9.0 |
8 |
40 |
+5 |
| Total Volume and Open Interest |
116,470 |
358,774 |
+5,794 |
| Hang Seng Index(HKFE) |
| Mar15 |
150312 |
23680 |
23835 |
23588 |
23755 |
+109 |
46,869 |
102,309 |
-517 |
| Apr15 |
150312 |
23700 |
23833 |
23598 |
23762 |
+108 |
354 |
4,039 |
+34 |
| Total Volume and Open Interest |
47,426 |
110,380 |
-369 |
| DAX(EUREX) |
| Mar15 |
150312 |
11843.0 |
11852.0 |
11756.5 |
11793.5 |
-14.0 |
120,957 |
173,578 |
+2,788 |
| Jun15 |
150312 |
11863.0 |
11871.0 |
11775.5 |
11813.5 |
-11.0 |
4,657 |
19,808 |
+1,150 |
| Sep15 |
150312 |
11821.0 |
11847.5 |
11800.0 |
11815.5 |
-12.5 |
39 |
315 |
-3 |
| Total Volume and Open Interest |
125,653 |
193,701 |
+3,935 |
| FT-SE 100(EURONEXT) |
| Mar15 |
150312 |
6722.50 |
6792.00 |
6722.50 |
6752.50 |
+54.00 |
165,755 |
612,381 |
+5,399 |
| Jun15 |
150312 |
6664.50 |
6733.00 |
6664.50 |
6694.50 |
+54.00 |
4,620 |
30,834 |
+2,048 |
| Sep15 |
150312 |
6632.00 |
6657.50 |
6632.00 |
6643.00 |
+53.00 |
32 |
577 |
+25 |
| Total Volume and Open Interest |
170,407 |
643,904 |
+7,472 |
| SPI 200(SFE) |
| Mar15 |
150312 |
5781.0 |
5855.0 |
5771.0 |
5846.0 |
+60.0 |
24,061 |
262,743 |
+3,978 |
| Jun15 |
150312 |
5775.0 |
5852.0 |
5774.0 |
5844.0 |
+60.0 |
1,030 |
4,512 |
+442 |
| Sep15 |
150312 |
5791.0 |
5791.0 |
5791.0 |
5791.0 |
+60.0 |
1 |
2,707 |
-9 |
| Total Volume and Open Interest |
25,162 |
272,059 |
+4,477 |
| FTSE MIB(ISE) |
| Mar15 |
150312 |
22830.00 |
22895.00 |
22765.00 |
22808.00 |
-23.00 |
32,524 |
54,953 |
-1,185 |
| Jun15 |
150312 |
22535.00 |
22535.00 |
22415.00 |
22451.00 |
-18.00 |
455 |
1,678 |
+140 |
| Sep15 |
150312 |
22359.00 |
22359.00 |
22359.00 |
22359.00 |
-18.00 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
32,979 |
56,634 |
-1,045 |
| KOSPI 200(KFE) |
| Mar15 |
150312 |
251.95 |
252.90 |
250.65 |
251.10 |
-0.65 |
136,476 |
92,371 |
-10,975 |
| Jun15 |
150312 |
252.80 |
253.80 |
251.70 |
252.75 |
+0.25 |
8,962 |
24,540 |
+11,464 |
| Sep15 |
150312 |
253.85 |
254.85 |
253.60 |
254.05 |
+0.20 |
20 |
1,199 |
+87 |
| Total Volume and Open Interest |
189,564 |
130,751 |
+11,693 |
| GSCI(CME) |
| Mar15 |
150312 |
399.00 |
405.00 |
397.50 |
399.00 |
-2.60 |
2,353 |
4,362 |
-2,188 |
| Apr15 |
150312 |
403.80 |
409.50 |
402.00 |
403.80 |
-1.95 |
2,469 |
8,050 |
+2,237 |
| May15 |
150312 |
408.80 |
414.50 |
406.50 |
408.80 |
-1.20 |
|
|
|
| Total Volume and Open Interest |
4,822 |
12,412 |
+49 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
