|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon March 16, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150316 |
972.50 |
978.00 |
967.50 |
969.25 |
-4.75 |
105,435 |
318,767 |
+815 |
Jul15 |
150316 |
977.50 |
982.00 |
971.50 |
973.75 |
-4.25 |
41,690 |
173,073 |
-1,819 |
Aug15 |
150316 |
975.00 |
980.00 |
970.25 |
972.50 |
-4.00 |
2,361 |
11,877 |
-40 |
Sep15 |
150316 |
960.00 |
965.25 |
956.25 |
959.25 |
-3.50 |
294 |
4,680 |
+57 |
Nov15 |
150316 |
952.50 |
956.00 |
946.50 |
951.50 |
-1.75 |
21,433 |
160,654 |
+1,219 |
Jan16 |
150316 |
955.00 |
961.00 |
954.00 |
956.50 |
-1.50 |
1,032 |
5,913 |
+160 |
Mar16 |
150316 |
955.50 |
962.75 |
953.25 |
959.00 |
-0.50 |
1,812 |
6,168 |
+712 |
May16 |
150316 |
959.00 |
963.25 |
954.50 |
961.25 |
+0.50 |
489 |
2,644 |
+206 |
Jul16 |
150316 |
964.50 |
967.25 |
964.50 |
966.50 |
+0.75 |
146 |
981 |
+56 |
Aug16 |
150316 |
964.75 |
964.75 |
964.25 |
964.75 |
+0.50 |
0 |
46 |
+0 |
Sep16 |
150316 |
955.00 |
955.50 |
955.00 |
955.00 |
-0.50 |
0 |
39 |
+0 |
Nov16 |
150316 |
951.00 |
955.50 |
951.00 |
953.00 |
+0.50 |
109 |
3,682 |
+16 |
Jan17 |
150316 |
958.75 |
958.75 |
958.50 |
958.75 |
+0.25 |
0 |
43 |
+0 |
Mar17 |
150316 |
963.50 |
963.50 |
963.50 |
963.50 |
unch |
0 |
30 |
+0 |
Total Volume and Open Interest |
175,588 |
689,402 |
+1,032 |
Soybean Meal(CBOT) |
May15 |
150316 |
326.80 |
328.80 |
323.20 |
323.70 |
-3.30 |
40,894 |
182,325 |
-1,200 |
Jul15 |
150316 |
323.70 |
325.50 |
320.30 |
320.80 |
-2.90 |
10,815 |
81,947 |
-450 |
Aug15 |
150316 |
321.00 |
323.60 |
319.00 |
319.20 |
-2.90 |
1,529 |
15,596 |
+181 |
Sep15 |
150316 |
320.00 |
321.90 |
317.40 |
317.80 |
-2.80 |
1,173 |
10,694 |
+122 |
Oct15 |
150316 |
315.20 |
317.90 |
314.00 |
314.80 |
-1.60 |
644 |
10,537 |
+34 |
Dec15 |
150316 |
316.00 |
317.90 |
313.90 |
315.10 |
-1.00 |
6,264 |
37,629 |
+785 |
Jan16 |
150316 |
315.00 |
317.50 |
315.00 |
315.50 |
-1.10 |
117 |
2,879 |
+2 |
Mar16 |
150316 |
316.30 |
317.80 |
315.00 |
315.90 |
-0.40 |
194 |
2,618 |
+2 |
May16 |
150316 |
314.20 |
315.80 |
314.00 |
315.50 |
unch |
49 |
795 |
+22 |
Jul16 |
150316 |
316.50 |
317.20 |
316.40 |
316.70 |
+0.30 |
68 |
539 |
+20 |
Total Volume and Open Interest |
62,001 |
346,271 |
-701 |
Soybean Oil(CBOT) |
May15 |
150316 |
30.49 |
30.68 |
30.19 |
30.39 |
-0.10 |
36,305 |
180,175 |
-440 |
Jul15 |
150316 |
30.68 |
30.88 |
30.38 |
30.58 |
-0.11 |
12,515 |
81,114 |
-482 |
Aug15 |
150316 |
30.56 |
30.92 |
30.46 |
30.66 |
-0.10 |
3,742 |
13,253 |
-800 |
Sep15 |
150316 |
30.64 |
30.95 |
30.54 |
30.73 |
-0.08 |
836 |
9,734 |
+47 |
Oct15 |
150316 |
30.71 |
30.97 |
30.54 |
30.71 |
-0.06 |
488 |
7,461 |
+98 |
Dec15 |
150316 |
30.83 |
31.12 |
30.57 |
30.83 |
-0.03 |
4,798 |
54,676 |
+1,266 |
Jan16 |
150316 |
31.05 |
31.26 |
31.04 |
31.04 |
-0.02 |
33 |
3,089 |
-4 |
Mar16 |
150316 |
31.19 |
31.49 |
31.00 |
31.26 |
-0.03 |
120 |
3,888 |
+55 |
May16 |
150316 |
31.39 |
31.50 |
31.25 |
31.50 |
unch |
45 |
1,877 |
+12 |
Jul16 |
150316 |
31.62 |
31.80 |
31.62 |
31.71 |
unch |
4 |
1,545 |
+1 |
Total Volume and Open Interest |
59,299 |
358,876 |
-564 |
Canola(WCE) |
Mar15 |
150313 |
452.5 |
452.5 |
452.5 |
452.5 |
-6.2 |
0 |
101 |
+101 |
May15 |
150316 |
459.3 |
461.5 |
458.7 |
460.7 |
+1.4 |
11,699 |
117,182 |
-397 |
Jul15 |
150316 |
455.5 |
458.0 |
455.0 |
456.6 |
+1.3 |
8,696 |
49,136 |
+882 |
Nov15 |
150316 |
445.3 |
447.7 |
444.6 |
446.4 |
+1.5 |
5,036 |
42,611 |
-385 |
Jan16 |
150316 |
447.5 |
447.5 |
447.5 |
447.5 |
+1.5 |
68 |
1,525 |
+44 |
Total Volume and Open Interest |
25,503 |
211,975 |
+142 |
Corn(CBOT) |
May15 |
150316 |
380.75 |
382.25 |
375.50 |
379.00 |
-1.50 |
142,152 |
528,320 |
+594 |
Jul15 |
150316 |
388.00 |
389.75 |
383.25 |
387.00 |
-1.00 |
54,989 |
265,032 |
-4,618 |
Sep15 |
150316 |
395.50 |
397.00 |
390.75 |
394.75 |
-0.75 |
27,020 |
110,633 |
+3,466 |
Dec15 |
150316 |
405.00 |
406.25 |
400.25 |
404.25 |
-0.50 |
29,604 |
256,507 |
+2,051 |
Mar16 |
150316 |
412.75 |
415.50 |
409.25 |
413.75 |
unch |
1,289 |
72,443 |
+574 |
May16 |
150316 |
419.50 |
420.50 |
416.50 |
420.50 |
unch |
181 |
4,708 |
+29 |
Jul16 |
150316 |
424.75 |
427.25 |
421.50 |
425.25 |
-0.50 |
125 |
6,255 |
+90 |
Sep16 |
150316 |
417.25 |
419.50 |
415.50 |
419.00 |
-0.50 |
27 |
1,246 |
+11 |
Dec16 |
150316 |
415.25 |
416.75 |
411.25 |
415.25 |
-0.50 |
234 |
9,979 |
+87 |
Mar17 |
150316 |
423.00 |
424.25 |
423.00 |
424.25 |
unch |
1 |
288 |
+0 |
Total Volume and Open Interest |
256,870 |
1,256,935 |
+1,500 |
Wheat(CBOT) |
May15 |
150316 |
503.25 |
515.75 |
493.00 |
514.00 |
+12.00 |
70,579 |
203,677 |
-709 |
Jul15 |
150316 |
504.00 |
518.00 |
495.25 |
516.50 |
+13.25 |
30,828 |
119,630 |
-1,266 |
Sep15 |
150316 |
513.00 |
527.25 |
505.00 |
526.00 |
+13.50 |
8,289 |
37,162 |
+2,072 |
Dec15 |
150316 |
526.50 |
540.75 |
519.25 |
539.25 |
+13.25 |
8,514 |
48,990 |
-1,005 |
Mar16 |
150316 |
535.25 |
552.50 |
535.25 |
551.75 |
+13.75 |
1,029 |
10,143 |
+296 |
May16 |
150316 |
550.00 |
557.25 |
545.00 |
557.25 |
+12.25 |
51 |
1,019 |
+2 |
Total Volume and Open Interest |
119,350 |
421,735 |
-629 |
Wheat(KCBT) |
May15 |
150316 |
540.00 |
557.50 |
534.00 |
555.00 |
+15.75 |
15,720 |
82,219 |
-1,525 |
Jul15 |
150316 |
544.50 |
562.00 |
539.75 |
559.75 |
+16.00 |
8,979 |
47,769 |
+373 |
Sep15 |
150316 |
552.25 |
573.75 |
552.25 |
571.50 |
+16.25 |
2,985 |
11,851 |
-241 |
Dec15 |
150316 |
568.25 |
589.00 |
568.25 |
587.00 |
+15.50 |
2,590 |
13,660 |
+347 |
Mar16 |
150316 |
581.25 |
598.75 |
581.25 |
598.75 |
+14.75 |
70 |
2,893 |
+20 |
May16 |
150316 |
595.75 |
605.25 |
590.50 |
605.25 |
+14.75 |
16 |
326 |
+2 |
Total Volume and Open Interest |
30,431 |
159,167 |
-1,061 |
Wheat(MGE) |
May15 |
150316 |
567.50 |
582.75 |
564.25 |
581.00 |
+13.50 |
3,800 |
30,632 |
-1,218 |
Jul15 |
150316 |
570.00 |
587.50 |
570.00 |
586.50 |
+14.00 |
1,686 |
15,943 |
+891 |
Sep15 |
150316 |
580.00 |
595.50 |
577.50 |
594.25 |
+14.00 |
981 |
9,289 |
+354 |
Dec15 |
150316 |
589.75 |
605.00 |
589.75 |
603.50 |
+13.25 |
581 |
9,028 |
-76 |
Mar16 |
150316 |
606.00 |
615.25 |
606.00 |
614.50 |
+12.25 |
79 |
2,028 |
+48 |
Total Volume and Open Interest |
7,129 |
67,052 |
+0 |
Oats(CBOT) |
May15 |
150316 |
276.50 |
278.00 |
273.75 |
278.00 |
+0.25 |
142 |
5,835 |
-9 |
Jul15 |
150316 |
277.50 |
280.50 |
276.25 |
280.50 |
+1.00 |
37 |
1,514 |
+14 |
Sep15 |
150316 |
280.50 |
282.75 |
280.50 |
282.75 |
unch |
0 |
261 |
+0 |
Dec15 |
150316 |
281.00 |
281.00 |
278.00 |
280.00 |
unch |
69 |
1,401 |
+61 |
Total Volume and Open Interest |
249 |
9,056 |
+66 |
Rough Rice(CBOT) |
Mar15 |
150313 |
10.44 |
10.51 |
10.44 |
10.44 |
-0.03 |
42 |
37 |
+17 |
May15 |
150316 |
10.58 |
10.69 |
10.40 |
10.52 |
-0.06 |
414 |
7,436 |
-43 |
Jul15 |
150316 |
10.80 |
10.83 |
10.65 |
10.77 |
-0.06 |
74 |
918 |
+12 |
Sep15 |
150316 |
10.80 |
11.02 |
10.80 |
10.90 |
-0.05 |
34 |
514 |
+0 |
Total Volume and Open Interest |
609 |
8,976 |
+18 |
Live Cattle(CME) |
Apr15 |
150316 |
153.600 |
154.485 |
152.575 |
153.200 |
-1.085 |
24,722 |
78,857 |
-4,517 |
Jun15 |
150316 |
144.800 |
145.485 |
144.150 |
144.985 |
-0.300 |
19,294 |
89,176 |
+4,278 |
Aug15 |
150316 |
143.300 |
143.630 |
142.435 |
143.285 |
-0.345 |
6,421 |
40,784 |
+1,386 |
Oct15 |
150316 |
146.325 |
146.700 |
145.550 |
146.630 |
-0.170 |
3,851 |
26,881 |
+546 |
Dec15 |
150316 |
147.235 |
147.700 |
146.500 |
147.575 |
-0.275 |
1,789 |
11,458 |
+623 |
Feb16 |
150316 |
147.235 |
147.450 |
146.450 |
147.450 |
-0.125 |
201 |
2,362 |
+36 |
Total Volume and Open Interest |
56,434 |
251,590 |
+2,446 |
Feeder Cattle(CME) |
Mar15 |
150316 |
213.000 |
213.285 |
210.750 |
212.435 |
-0.695 |
1,450 |
4,769 |
-363 |
Apr15 |
150316 |
211.100 |
211.580 |
208.285 |
210.050 |
-1.185 |
3,716 |
7,485 |
-300 |
May15 |
150316 |
209.535 |
209.750 |
206.685 |
208.900 |
-0.835 |
3,483 |
14,432 |
+501 |
Aug15 |
150316 |
210.880 |
211.000 |
208.330 |
210.250 |
-0.950 |
1,126 |
10,275 |
+18 |
Sep15 |
150316 |
209.735 |
209.735 |
207.435 |
209.330 |
-1.020 |
282 |
1,287 |
+49 |
Oct15 |
150316 |
208.350 |
208.350 |
205.880 |
207.785 |
-0.815 |
237 |
1,627 |
+48 |
Nov15 |
150316 |
205.700 |
207.000 |
204.750 |
206.950 |
-0.650 |
72 |
562 |
+28 |
Total Volume and Open Interest |
10,398 |
40,669 |
-1 |
Lean Hogs(CME) |
Apr15 |
150316 |
61.550 |
62.400 |
60.700 |
62.200 |
+0.100 |
33,525 |
50,793 |
-6,275 |
May15 |
150316 |
70.750 |
72.180 |
70.500 |
71.430 |
unch |
444 |
3,181 |
+200 |
Jun15 |
150316 |
74.850 |
76.350 |
74.300 |
76.250 |
+0.820 |
25,852 |
74,276 |
+6,199 |
Jul15 |
150316 |
75.035 |
76.750 |
74.885 |
76.550 |
+0.900 |
5,323 |
19,430 |
+399 |
Aug15 |
150316 |
75.000 |
76.785 |
74.950 |
76.680 |
+1.080 |
9,241 |
27,138 |
+610 |
Oct15 |
150316 |
66.400 |
66.800 |
65.035 |
66.580 |
+0.105 |
3,831 |
22,281 |
+722 |
Dec15 |
150316 |
62.285 |
62.900 |
61.600 |
62.830 |
-0.455 |
1,043 |
8,186 |
+55 |
Feb16 |
150316 |
64.700 |
65.430 |
64.635 |
65.285 |
-0.515 |
216 |
1,623 |
+14 |
Total Volume and Open Interest |
79,621 |
207,558 |
+1,963 |
Class III Milk(CME) |
Mar15 |
150316 |
15.51 |
15.51 |
15.50 |
15.50 |
unch |
259 |
5,747 |
+118 |
Apr15 |
150316 |
15.40 |
15.48 |
15.35 |
15.39 |
-0.01 |
229 |
5,675 |
-38 |
May15 |
150316 |
15.17 |
15.18 |
14.97 |
15.02 |
-0.08 |
263 |
5,628 |
+49 |
Jun15 |
150316 |
15.58 |
15.65 |
15.43 |
15.45 |
-0.16 |
199 |
5,039 |
+32 |
Jul15 |
150316 |
16.32 |
16.32 |
16.10 |
16.13 |
-0.19 |
141 |
3,857 |
+13 |
Aug15 |
150316 |
16.91 |
16.92 |
16.73 |
16.76 |
-0.19 |
63 |
3,347 |
+10 |
Sep15 |
150316 |
17.21 |
17.22 |
17.08 |
17.09 |
-0.16 |
22 |
3,124 |
-14 |
Oct15 |
150316 |
17.40 |
17.40 |
17.20 |
17.25 |
-0.15 |
67 |
2,797 |
-13 |
Nov15 |
150316 |
17.39 |
17.39 |
17.25 |
17.26 |
-0.13 |
9 |
2,636 |
+0 |
Dec15 |
150316 |
17.15 |
17.15 |
17.10 |
17.10 |
-0.05 |
1 |
2,463 |
-1 |
Jan16 |
150316 |
16.80 |
16.80 |
16.80 |
16.80 |
unch |
13 |
345 |
+12 |
Feb16 |
150316 |
16.75 |
16.75 |
16.71 |
16.75 |
+0.04 |
34 |
223 |
+0 |
Mar16 |
150316 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
8 |
229 |
+7 |
Total Volume and Open Interest |
1,314 |
41,492 |
+181 |
Cocoa(ICE) |
Mar15 |
150316 |
2869 |
2869 |
2869 |
2869 |
-33 |
11 |
163 |
-14 |
May15 |
150316 |
2822 |
2837 |
2787 |
2791 |
-27 |
19,330 |
91,767 |
-2,455 |
Jul15 |
150316 |
2815 |
2829 |
2781 |
2783 |
-27 |
7,830 |
41,173 |
+1,065 |
Sep15 |
150316 |
2810 |
2818 |
2770 |
2771 |
-27 |
3,026 |
30,120 |
+563 |
Dec15 |
150316 |
2790 |
2803 |
2758 |
2758 |
-26 |
1,389 |
22,686 |
-572 |
Mar16 |
150316 |
2770 |
2783 |
2740 |
2740 |
-23 |
1,111 |
16,762 |
-346 |
May16 |
150316 |
2759 |
2772 |
2730 |
2731 |
-21 |
157 |
5,221 |
-17 |
Total Volume and Open Interest |
32,877 |
208,541 |
-1,766 |
Coffee "C"(ICE) |
Mar15 |
150316 |
133.35 |
134.90 |
132.00 |
134.90 |
+8.45 |
1 |
15 |
+0 |
May15 |
150316 |
130.50 |
139.75 |
130.50 |
138.05 |
+8.25 |
14,848 |
89,983 |
+917 |
Jul15 |
150316 |
133.80 |
143.05 |
133.80 |
141.35 |
+8.20 |
6,781 |
38,794 |
+539 |
Sep15 |
150316 |
137.00 |
146.00 |
137.00 |
144.30 |
+8.15 |
3,031 |
31,193 |
+25 |
Dec15 |
150316 |
141.00 |
149.75 |
141.00 |
148.15 |
+8.00 |
1,405 |
20,451 |
+367 |
Mar16 |
150316 |
144.90 |
153.25 |
144.90 |
151.75 |
+7.85 |
627 |
4,313 |
-30 |
Total Volume and Open Interest |
27,871 |
196,384 |
+1,771 |
Orange Juice(ICE) |
May15 |
150316 |
113.30 |
116.85 |
112.95 |
115.55 |
+1.45 |
500 |
12,274 |
-10 |
Jul15 |
150316 |
116.75 |
117.80 |
114.95 |
117.10 |
+1.55 |
161 |
1,547 |
+96 |
Sep15 |
150316 |
118.75 |
119.00 |
116.05 |
118.45 |
+1.50 |
22 |
938 |
+7 |
Nov15 |
150316 |
120.70 |
120.70 |
118.00 |
120.05 |
+1.55 |
11 |
399 |
+11 |
Jan16 |
150316 |
121.50 |
121.50 |
121.50 |
121.50 |
+1.40 |
0 |
61 |
+0 |
Mar16 |
150316 |
123.60 |
123.60 |
123.60 |
123.60 |
+1.40 |
0 |
7 |
+0 |
Total Volume and Open Interest |
694 |
15,230 |
+104 |
Sugar #11(ICE) |
May15 |
150316 |
12.79 |
12.98 |
12.77 |
12.90 |
+0.20 |
55,969 |
421,277 |
-801 |
Jul15 |
150316 |
12.90 |
13.05 |
12.86 |
12.97 |
+0.17 |
36,223 |
180,682 |
+3,644 |
Oct15 |
150316 |
13.36 |
13.61 |
13.36 |
13.54 |
+0.20 |
19,649 |
117,122 |
+327 |
Mar16 |
150316 |
14.53 |
14.68 |
14.48 |
14.62 |
+0.20 |
7,015 |
77,390 |
+1,040 |
May16 |
150316 |
14.60 |
14.75 |
14.58 |
14.71 |
+0.18 |
2,619 |
16,722 |
+757 |
Jul16 |
150316 |
14.60 |
14.70 |
14.54 |
14.67 |
+0.17 |
1,730 |
14,203 |
+546 |
Oct16 |
150316 |
14.71 |
14.85 |
14.70 |
14.82 |
+0.16 |
1,314 |
13,148 |
+441 |
Mar17 |
150316 |
15.13 |
15.30 |
15.13 |
15.27 |
+0.17 |
219 |
8,832 |
+86 |
Total Volume and Open Interest |
124,761 |
851,618 |
+6,039 |
London Cocoa(LCE) |
Mar15 |
150316 |
1994 |
1994 |
1977 |
1977 |
-14 |
769 |
6,883 |
-125 |
May15 |
150316 |
1995 |
1999 |
1968 |
1969 |
-25 |
10,040 |
83,889 |
-1,556 |
Jul15 |
150316 |
1986 |
1991 |
1961 |
1961 |
-24 |
4,704 |
45,401 |
-968 |
Sep15 |
150316 |
1974 |
1977 |
1949 |
1949 |
-22 |
2,618 |
39,468 |
+73 |
Dec15 |
150316 |
1955 |
1955 |
1930 |
1930 |
-21 |
4,312 |
42,496 |
+842 |
Mar16 |
150316 |
1924 |
1927 |
1902 |
1903 |
-22 |
2,356 |
28,471 |
+828 |
May16 |
150316 |
1905 |
1905 |
1891 |
1891 |
-23 |
230 |
3,814 |
-7 |
Total Volume and Open Interest |
25,079 |
250,828 |
-907 |
London Sugar(LCE) |
May15 |
150316 |
365.00 |
370.00 |
364.80 |
368.10 |
+5.40 |
6,922 |
40,335 |
-1,777 |
Aug15 |
150316 |
361.40 |
363.50 |
358.90 |
362.40 |
+5.00 |
3,009 |
23,195 |
+281 |
Oct15 |
150316 |
363.70 |
364.80 |
360.50 |
363.70 |
+4.00 |
501 |
8,546 |
-24 |
Dec15 |
150316 |
370.40 |
370.80 |
367.40 |
370.10 |
+3.30 |
408 |
4,229 |
+176 |
Mar16 |
150316 |
378.00 |
380.90 |
378.00 |
380.30 |
+4.00 |
45 |
3,642 |
+30 |
Total Volume and Open Interest |
10,924 |
82,714 |
-1,314 |
Cotton(ICE) |
May15 |
150316 |
60.70 |
61.22 |
60.31 |
60.49 |
-0.01 |
18,288 |
109,371 |
+615 |
Jul15 |
150316 |
61.19 |
61.78 |
60.98 |
61.14 |
-0.05 |
7,581 |
33,570 |
+837 |
Oct15 |
150316 |
61.78 |
61.78 |
61.78 |
61.78 |
-0.04 |
12 |
13 |
-2 |
Dec15 |
150316 |
62.58 |
63.06 |
62.38 |
62.56 |
-0.03 |
2,777 |
33,076 |
+49 |
Mar16 |
150316 |
62.90 |
63.23 |
62.73 |
62.76 |
-0.14 |
199 |
3,397 |
+104 |
May16 |
150316 |
63.60 |
63.65 |
63.35 |
63.41 |
-0.05 |
38 |
419 |
+17 |
Total Volume and Open Interest |
28,940 |
180,578 |
+1,656 |
Lumber(CME) |
May15 |
150316 |
272.2 |
272.6 |
268.3 |
269.5 |
-4.5 |
811 |
5,173 |
+78 |
Jul15 |
150316 |
270.5 |
271.7 |
268.7 |
269.8 |
-4.1 |
470 |
956 |
+337 |
Sep15 |
150316 |
278.4 |
279.0 |
276.6 |
277.7 |
-3.7 |
18 |
89 |
+13 |
Nov15 |
150316 |
280.3 |
280.3 |
280.0 |
280.0 |
-0.2 |
3 |
19 |
+3 |
Total Volume and Open Interest |
1,486 |
6,277 |
+293 |
Crude Oil(NYM) |
Apr15 |
150316 |
44.81 |
45.00 |
42.85 |
43.88 |
-0.96 |
358,381 |
159,596 |
-22,062 |
May15 |
150316 |
47.11 |
47.28 |
45.08 |
46.13 |
-0.93 |
193,855 |
407,605 |
+31,036 |
Jun15 |
150316 |
48.84 |
48.97 |
46.88 |
47.98 |
-0.86 |
101,660 |
222,202 |
+6,363 |
Jul15 |
150316 |
50.29 |
50.35 |
48.31 |
49.45 |
-0.84 |
48,375 |
78,176 |
+333 |
Aug15 |
150316 |
51.45 |
51.61 |
49.51 |
50.67 |
-0.85 |
27,847 |
42,973 |
+347 |
Sep15 |
150316 |
52.05 |
52.55 |
50.61 |
51.64 |
-0.86 |
26,849 |
104,762 |
+2,040 |
Oct15 |
150316 |
53.08 |
53.35 |
51.36 |
52.41 |
-0.89 |
13,232 |
56,031 |
+2,443 |
Nov15 |
150316 |
53.94 |
53.94 |
52.11 |
53.14 |
-0.92 |
10,088 |
42,414 |
+1,490 |
Dec15 |
150316 |
54.60 |
54.86 |
52.74 |
53.84 |
-0.93 |
41,502 |
198,766 |
+2,802 |
Jan16 |
150316 |
55.11 |
55.26 |
53.49 |
54.44 |
-0.90 |
2,020 |
42,727 |
-81 |
Feb16 |
150316 |
54.72 |
55.72 |
54.11 |
54.99 |
-0.86 |
1,143 |
18,674 |
-77 |
Mar16 |
150316 |
55.12 |
56.39 |
54.36 |
55.51 |
-0.82 |
3,785 |
31,927 |
+556 |
Apr16 |
150316 |
56.50 |
56.50 |
54.89 |
56.00 |
-0.79 |
597 |
10,978 |
+210 |
May16 |
150316 |
57.00 |
57.35 |
55.80 |
56.43 |
-0.75 |
172 |
9,877 |
+45 |
Jun16 |
150316 |
56.36 |
57.62 |
55.82 |
56.84 |
-0.71 |
7,671 |
54,700 |
-8 |
Jul16 |
150316 |
57.05 |
57.44 |
57.05 |
57.19 |
-0.67 |
338 |
8,086 |
+116 |
Total Volume and Open Interest |
855,293 |
1,704,667 |
+26,391 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150316 |
44.900 |
45.225 |
42.850 |
43.875 |
-0.975 |
11,806 |
4,103 |
+119 |
May15 |
150316 |
47.250 |
47.400 |
45.100 |
46.125 |
-0.925 |
964 |
1,565 |
+94 |
Jun15 |
150316 |
48.500 |
48.850 |
47.000 |
47.975 |
-0.875 |
313 |
569 |
+9 |
Jul15 |
150316 |
50.075 |
50.100 |
48.600 |
49.450 |
-0.850 |
117 |
232 |
+39 |
Aug15 |
150316 |
50.750 |
51.425 |
50.000 |
50.675 |
-0.850 |
55 |
322 |
-18 |
Sep15 |
150316 |
52.125 |
52.125 |
50.550 |
51.650 |
-0.850 |
17 |
250 |
-4 |
Oct15 |
150316 |
52.525 |
52.900 |
51.350 |
52.400 |
-0.900 |
30 |
37 |
-6 |
Nov15 |
150316 |
52.100 |
53.150 |
52.100 |
53.150 |
-0.900 |
100 |
16 |
+7 |
Dec15 |
150316 |
54.175 |
54.450 |
52.800 |
53.850 |
-0.925 |
100 |
242 |
+17 |
Total Volume and Open Interest |
13,504 |
7,398 |
+259 |
NY Harbor ULSD(NYM) |
Apr15 |
150316 |
170.65 |
171.82 |
166.88 |
169.86 |
-1.44 |
57,613 |
70,888 |
-2,566 |
May15 |
150316 |
169.14 |
169.97 |
164.90 |
168.07 |
-1.59 |
50,008 |
80,705 |
+3,939 |
Jun15 |
150316 |
169.28 |
170.47 |
165.38 |
168.44 |
-1.73 |
28,710 |
53,060 |
+247 |
Jul15 |
150316 |
170.77 |
171.54 |
166.84 |
169.69 |
-1.85 |
14,391 |
27,966 |
+1,735 |
Aug15 |
150316 |
173.38 |
173.55 |
168.60 |
171.42 |
-1.92 |
6,293 |
17,470 |
-12 |
Sep15 |
150316 |
173.51 |
175.64 |
170.76 |
173.52 |
-1.89 |
4,963 |
25,689 |
+205 |
Oct15 |
150316 |
176.83 |
176.83 |
172.87 |
175.65 |
-1.80 |
3,086 |
16,547 |
-315 |
Nov15 |
150316 |
179.08 |
179.08 |
174.82 |
177.64 |
-1.74 |
2,721 |
11,649 |
+200 |
Dec15 |
150316 |
179.65 |
181.25 |
176.57 |
179.47 |
-1.67 |
5,542 |
39,082 |
+1,547 |
Jan16 |
150316 |
182.19 |
182.19 |
178.34 |
181.16 |
-1.65 |
560 |
7,947 |
+46 |
Feb16 |
150316 |
181.03 |
181.86 |
179.12 |
181.86 |
-1.64 |
290 |
4,408 |
+21 |
Mar16 |
150316 |
182.69 |
182.79 |
179.10 |
181.80 |
-1.60 |
374 |
6,830 |
+157 |
Apr16 |
150316 |
180.00 |
181.48 |
178.29 |
180.95 |
-1.56 |
197 |
3,971 |
+35 |
May16 |
150316 |
180.87 |
181.31 |
178.90 |
181.31 |
-1.54 |
206 |
2,565 |
+21 |
Total Volume and Open Interest |
175,564 |
391,085 |
+5,394 |
RBOB Gasoline(NYM) |
Apr15 |
150316 |
175.03 |
175.83 |
169.50 |
172.86 |
-3.37 |
64,347 |
65,370 |
-5,012 |
May15 |
150316 |
174.87 |
175.57 |
169.40 |
172.64 |
-3.21 |
64,721 |
75,991 |
+1,690 |
Jun15 |
150316 |
173.00 |
174.25 |
168.21 |
171.38 |
-3.01 |
46,528 |
50,151 |
-603 |
Jul15 |
150316 |
171.81 |
172.06 |
166.95 |
170.14 |
-2.80 |
24,196 |
37,245 |
-408 |
Aug15 |
150316 |
168.88 |
170.43 |
165.60 |
168.78 |
-2.58 |
12,168 |
28,297 |
+320 |
Sep15 |
150316 |
167.44 |
168.68 |
163.44 |
166.75 |
-2.40 |
7,875 |
27,771 |
+509 |
Oct15 |
150316 |
154.82 |
154.82 |
150.64 |
153.89 |
-1.96 |
4,478 |
17,522 |
-326 |
Nov15 |
150316 |
151.93 |
152.31 |
148.45 |
151.41 |
-1.77 |
2,658 |
12,625 |
+384 |
Dec15 |
150316 |
150.40 |
151.49 |
146.91 |
150.12 |
-1.59 |
5,114 |
31,703 |
-86 |
Jan16 |
150316 |
152.57 |
152.57 |
148.14 |
151.00 |
-1.51 |
266 |
4,024 |
+23 |
Total Volume and Open Interest |
232,788 |
365,111 |
-3,287 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150316 |
172.90 |
172.90 |
172.86 |
172.90 |
-3.30 |
0 |
1 |
+0 |
May15 |
150316 |
172.60 |
172.64 |
172.60 |
172.60 |
-3.30 |
|
|
|
Jun15 |
150316 |
171.40 |
171.40 |
171.38 |
171.40 |
-3.00 |
|
|
|
Jul15 |
150316 |
172.00 |
172.00 |
170.10 |
170.10 |
-2.80 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Apr15 |
150316 |
2.705 |
2.748 |
2.680 |
2.716 |
-0.011 |
155,481 |
143,796 |
-13,816 |
May15 |
150316 |
2.731 |
2.774 |
2.707 |
2.739 |
-0.017 |
76,125 |
222,072 |
+834 |
Jun15 |
150316 |
2.790 |
2.820 |
2.754 |
2.787 |
-0.013 |
24,256 |
72,809 |
+1,615 |
Jul15 |
150316 |
2.829 |
2.874 |
2.811 |
2.843 |
-0.011 |
23,473 |
73,137 |
+1,563 |
Aug15 |
150316 |
2.860 |
2.895 |
2.833 |
2.865 |
-0.011 |
12,368 |
40,866 |
+236 |
Sep15 |
150316 |
2.849 |
2.883 |
2.824 |
2.854 |
-0.010 |
13,409 |
69,221 |
+978 |
Oct15 |
150316 |
2.865 |
2.907 |
2.845 |
2.878 |
-0.011 |
26,930 |
102,549 |
+3,353 |
Nov15 |
150316 |
2.987 |
2.987 |
2.931 |
2.959 |
-0.014 |
8,952 |
37,332 |
+1,442 |
Dec15 |
150316 |
3.106 |
3.122 |
3.089 |
3.109 |
-0.021 |
4,500 |
45,876 |
+782 |
Jan16 |
150316 |
3.225 |
3.252 |
3.205 |
3.229 |
-0.022 |
12,150 |
44,104 |
+911 |
Feb16 |
150316 |
3.207 |
3.218 |
3.200 |
3.218 |
-0.022 |
1,482 |
10,981 |
+667 |
Mar16 |
150316 |
3.181 |
3.183 |
3.150 |
3.173 |
-0.023 |
4,227 |
20,727 |
+333 |
Apr16 |
150316 |
3.062 |
3.067 |
3.025 |
3.039 |
-0.027 |
2,459 |
16,741 |
+134 |
May16 |
150316 |
3.035 |
3.049 |
3.031 |
3.043 |
-0.025 |
127 |
7,960 |
-2 |
Jun16 |
150316 |
3.069 |
3.077 |
3.069 |
3.077 |
-0.025 |
32 |
6,591 |
+1 |
Jul16 |
150316 |
3.107 |
3.116 |
3.107 |
3.116 |
-0.025 |
37 |
4,262 |
-8 |
Total Volume and Open Interest |
366,855 |
979,130 |
-716 |
Brent Crude Oil(ICE) |
Apr15 |
150316 |
54.41 |
54.64 |
52.50 |
53.44 |
-1.23 |
129,734 |
68,992 |
-26,584 |
May15 |
150316 |
54.66 |
55.01 |
52.65 |
53.94 |
-1.07 |
270,011 |
356,368 |
+6,099 |
Jun15 |
150316 |
56.02 |
56.02 |
53.63 |
54.97 |
-0.91 |
168,628 |
299,748 |
+17,930 |
Jul15 |
150316 |
56.50 |
56.89 |
54.65 |
55.96 |
-0.84 |
63,817 |
165,542 |
+7,756 |
Aug15 |
150316 |
57.42 |
57.74 |
55.58 |
56.90 |
-0.77 |
24,729 |
80,707 |
+471 |
Sep15 |
150316 |
58.25 |
58.61 |
56.47 |
57.80 |
-0.69 |
25,257 |
107,850 |
+5,707 |
Oct15 |
150316 |
59.00 |
59.33 |
57.27 |
58.60 |
-0.62 |
10,311 |
53,044 |
+94 |
Nov15 |
150316 |
59.65 |
60.00 |
58.04 |
59.31 |
-0.57 |
8,814 |
41,596 |
+155 |
Dec15 |
150316 |
60.30 |
60.63 |
58.63 |
59.96 |
-0.52 |
58,167 |
223,785 |
+4,014 |
Jan16 |
150316 |
60.62 |
60.73 |
59.55 |
60.50 |
-0.49 |
4,046 |
51,714 |
-50 |
Feb16 |
150316 |
60.50 |
61.02 |
60.50 |
61.02 |
-0.47 |
1,871 |
36,533 |
-43 |
Mar16 |
150316 |
61.52 |
61.52 |
61.52 |
61.52 |
-0.47 |
6,299 |
33,541 |
+1,055 |
Apr16 |
150316 |
62.03 |
62.03 |
62.03 |
62.03 |
-0.45 |
1,957 |
25,460 |
-164 |
May16 |
150316 |
62.48 |
62.48 |
62.48 |
62.48 |
-0.43 |
1,651 |
19,835 |
+460 |
Total Volume and Open Interest |
818,181 |
1,903,759 |
+19,202 |
Gas Oil(ICE) |
Apr15 |
150316 |
521.25 |
521.25 |
504.50 |
509.75 |
-14.00 |
88,765 |
147,242 |
-3,292 |
May15 |
150316 |
517.75 |
519.25 |
502.75 |
508.25 |
-14.25 |
81,682 |
106,455 |
+7,608 |
Jun15 |
150316 |
520.00 |
521.50 |
505.00 |
510.25 |
-14.50 |
46,396 |
103,792 |
+1,300 |
Jul15 |
150316 |
522.00 |
525.50 |
509.00 |
514.25 |
-14.50 |
17,299 |
31,481 |
-36 |
Aug15 |
150316 |
524.75 |
530.50 |
514.75 |
519.50 |
-14.50 |
10,184 |
27,878 |
+1,527 |
Sep15 |
150316 |
530.00 |
535.75 |
520.25 |
524.75 |
-14.50 |
8,085 |
24,602 |
-676 |
Oct15 |
150316 |
534.00 |
542.00 |
526.50 |
531.00 |
-14.50 |
2,789 |
23,127 |
+336 |
Nov15 |
150316 |
540.25 |
546.25 |
530.75 |
535.25 |
-14.25 |
1,608 |
16,453 |
+12 |
Dec15 |
150316 |
544.00 |
550.50 |
534.25 |
539.25 |
-14.25 |
11,416 |
80,120 |
-12 |
Jan16 |
150316 |
548.75 |
555.00 |
540.00 |
544.25 |
-14.25 |
1,063 |
20,189 |
-27 |
Total Volume and Open Interest |
272,215 |
658,900 |
+2,564 |
Ethanol(CBOT) |
Apr15 |
150316 |
1.439 |
1.444 |
1.425 |
1.439 |
-0.005 |
253 |
1,845 |
-91 |
May15 |
150316 |
1.443 |
1.455 |
1.433 |
1.449 |
-0.004 |
170 |
1,632 |
+54 |
Jun15 |
150316 |
1.440 |
1.455 |
1.435 |
1.446 |
-0.004 |
78 |
1,366 |
+9 |
Jul15 |
150316 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.004 |
15 |
956 |
+7 |
Aug15 |
150316 |
1.437 |
1.437 |
1.437 |
1.437 |
-0.004 |
2 |
531 |
+0 |
Sep15 |
150316 |
1.422 |
1.422 |
1.422 |
1.422 |
-0.001 |
3 |
287 |
+0 |
Oct15 |
150316 |
1.412 |
1.412 |
1.412 |
1.412 |
-0.001 |
23 |
288 |
-8 |
Nov15 |
150316 |
1.403 |
1.403 |
1.403 |
1.403 |
unch |
23 |
107 |
+11 |
Total Volume and Open Interest |
573 |
7,395 |
-18 |
WTI Crude Oil(ICE) |
Apr15 |
150316 |
44.91 |
44.98 |
42.84 |
43.88 |
-0.96 |
49,742 |
32,492 |
-6,232 |
May15 |
150316 |
47.23 |
47.23 |
45.11 |
46.13 |
-0.93 |
48,604 |
61,893 |
+4,809 |
Jun15 |
150316 |
48.99 |
48.99 |
46.91 |
47.98 |
-0.86 |
28,515 |
72,794 |
+788 |
Jul15 |
150316 |
49.44 |
50.37 |
48.51 |
49.45 |
-0.84 |
8,520 |
26,393 |
+233 |
Aug15 |
150316 |
50.90 |
50.90 |
49.84 |
50.67 |
-0.85 |
4,565 |
13,007 |
-204 |
Sep15 |
150316 |
51.55 |
52.36 |
50.81 |
51.64 |
-0.86 |
4,781 |
28,716 |
+1,368 |
Oct15 |
150316 |
52.68 |
53.19 |
51.57 |
52.41 |
-0.89 |
1,975 |
6,136 |
-53 |
Nov15 |
150316 |
53.81 |
53.95 |
52.38 |
53.14 |
-0.92 |
1,290 |
9,071 |
+10 |
Dec15 |
150316 |
54.69 |
54.80 |
52.76 |
53.84 |
-0.93 |
10,579 |
77,219 |
+666 |
Jan16 |
150316 |
54.34 |
54.44 |
54.34 |
54.44 |
-0.90 |
323 |
8,160 |
+127 |
Feb16 |
150316 |
54.99 |
54.99 |
54.99 |
54.99 |
-0.86 |
48 |
1,224 |
-23 |
Mar16 |
150316 |
55.51 |
55.51 |
55.51 |
55.51 |
-0.82 |
248 |
3,759 |
+21 |
Apr16 |
150316 |
56.61 |
56.61 |
56.00 |
56.00 |
-0.79 |
193 |
2,793 |
+43 |
May16 |
150316 |
56.43 |
56.43 |
56.43 |
56.43 |
-0.75 |
28 |
2,360 |
+3 |
Jun16 |
150316 |
55.85 |
56.84 |
55.85 |
56.84 |
-0.71 |
328 |
16,976 |
+23 |
Jul16 |
150316 |
57.19 |
57.19 |
57.19 |
57.19 |
-0.67 |
10 |
1,001 |
-1 |
Total Volume and Open Interest |
162,239 |
436,302 |
+2,268 |
US Dollar Index(ICE) |
Mar15 |
150316 |
100.230 |
100.290 |
99.440 |
99.482 |
-0.833 |
72,341 |
45,981 |
-24,969 |
Jun15 |
150316 |
100.650 |
100.715 |
99.760 |
100.040 |
-0.677 |
119,788 |
106,447 |
+21,236 |
Sep15 |
150316 |
101.560 |
101.615 |
100.500 |
100.765 |
-0.565 |
370 |
2,253 |
+100 |
Total Volume and Open Interest |
192,589 |
155,305 |
-3,579 |
Australian Dollar(CME) |
Mar15 |
150316 |
76.29 |
76.78 |
76.14 |
76.66 |
+0.46 |
138,012 |
93,081 |
-17,249 |
Jun15 |
150316 |
75.87 |
76.38 |
75.72 |
76.01 |
+0.24 |
61,862 |
130,311 |
+21,484 |
Sep15 |
150316 |
75.86 |
75.86 |
75.43 |
75.64 |
+0.24 |
19 |
151 |
-12 |
Total Volume and Open Interest |
199,893 |
223,579 |
+4,223 |
British Pound(CME) |
Mar15 |
150316 |
147.41 |
148.20 |
147.41 |
148.05 |
+0.82 |
155,956 |
70,626 |
-33,506 |
Jun15 |
150316 |
147.30 |
148.44 |
147.28 |
148.25 |
+1.12 |
106,787 |
171,415 |
+45,398 |
Sep15 |
150316 |
147.73 |
148.19 |
147.68 |
148.19 |
+1.12 |
4 |
50 |
+1 |
Total Volume and Open Interest |
262,747 |
242,134 |
+11,893 |
Canadian Dollar(CME) |
Mar15 |
150316 |
78.20 |
78.44 |
78.01 |
78.26 |
+0.14 |
88,739 |
58,418 |
-12,156 |
Jun15 |
150316 |
78.05 |
78.42 |
77.90 |
78.16 |
+0.14 |
43,273 |
95,507 |
+12,495 |
Sep15 |
150316 |
78.00 |
78.24 |
77.89 |
78.09 |
+0.14 |
245 |
4,070 |
+96 |
Dec15 |
150316 |
78.00 |
78.25 |
77.90 |
78.06 |
+0.14 |
79 |
1,351 |
-9 |
Total Volume and Open Interest |
132,359 |
159,836 |
+433 |
Japanese Yen(CME) |
Mar15 |
150316 |
82.39 |
82.55 |
82.35 |
82.52 |
+0.09 |
163,348 |
87,617 |
-21,075 |
Jun15 |
150316 |
82.45 |
82.68 |
82.43 |
82.46 |
-0.06 |
80,707 |
166,167 |
+32,371 |
Sep15 |
150316 |
82.70 |
82.70 |
82.57 |
82.58 |
-0.07 |
52 |
345 |
+6 |
Total Volume and Open Interest |
244,124 |
254,411 |
+11,319 |
Swiss Franc(CME) |
Mar15 |
150316 |
99.37 |
99.72 |
99.32 |
99.58 |
+0.32 |
25,552 |
31,373 |
-2,024 |
Jun15 |
150316 |
99.70 |
100.11 |
99.51 |
99.55 |
-0.04 |
20,026 |
32,181 |
+7,385 |
Sep15 |
150316 |
100.05 |
100.05 |
99.97 |
99.97 |
-0.03 |
1 |
380 |
+0 |
Total Volume and Open Interest |
45,604 |
64,179 |
+5,386 |
EuroFX(CME) |
Mar15 |
150316 |
104.89 |
106.16 |
104.83 |
106.02 |
+1.30 |
360,793 |
185,791 |
-42,304 |
Jun15 |
150316 |
104.98 |
106.32 |
104.91 |
105.95 |
+1.11 |
235,586 |
400,418 |
+69,336 |
Sep15 |
150316 |
105.10 |
106.45 |
105.10 |
106.11 |
+1.11 |
497 |
1,599 |
+1 |
Total Volume and Open Interest |
596,937 |
588,307 |
+27,026 |
Mexican Peso(CME) |
Mar15 |
150316 |
645.50 |
648.38 |
644.75 |
648.25 |
+3.88 |
37,762 |
35,038 |
-8,394 |
Apr15 |
150316 |
645.00 |
647.00 |
645.00 |
647.00 |
+3.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
70,017 |
170,602 |
+2,712 |
Brazilian Real(CME) |
Apr15 |
150316 |
307.45 |
310.30 |
306.45 |
307.85 |
+2.50 |
445 |
12,522 |
+289 |
May15 |
150316 |
305.00 |
306.55 |
305.00 |
305.45 |
+2.60 |
3 |
108 |
+0 |
Jun15 |
150316 |
302.90 |
303.60 |
302.90 |
302.90 |
+2.40 |
50 |
1,361 |
+24 |
Jul15 |
150316 |
300.25 |
300.25 |
300.25 |
300.25 |
+2.65 |
|
|
|
Total Volume and Open Interest |
498 |
23,143 |
+313 |
30-Year T-Bonds(CBOT) |
Mar15 |
150316 |
146~030 |
146~150 |
145~220 |
145~270 |
+0~050 |
8,062 |
11,595 |
+6 |
Jun15 |
150316 |
159~150 |
160~240 |
159~140 |
159~300 |
+0~110 |
292,123 |
388,017 |
+6,523 |
Sep15 |
150316 |
158~020 |
158~020 |
157~230 |
158~020 |
+0~110 |
0 |
1 |
+0 |
Total Volume and Open Interest |
300,185 |
399,613 |
+6,529 |
10-Year T-Notes(CBOT) |
Mar15 |
150316 |
127~260 |
128~045 |
127~245 |
127~270 |
+0~025 |
15,933 |
30,576 |
-6,924 |
Jun15 |
150316 |
127~025 |
127~165 |
127~015 |
127~070 |
+0~035 |
1,471,505 |
2,632,466 |
+21,483 |
Sep15 |
150316 |
126~200 |
126~200 |
126~165 |
126~200 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,487,438 |
2,663,047 |
+14,559 |
5-Year T-Notes(CBOT) |
Mar15 |
150316 |
119~240 |
119~290 |
119~234 |
119~256 |
+0~022 |
1,069 |
9,553 |
-295 |
Jun15 |
150316 |
118~300 |
119~066 |
118~296 |
119~014 |
+0~024 |
780,893 |
2,021,170 |
+18,094 |
Sep15 |
150316 |
119~014 |
119~014 |
118~310 |
119~014 |
+0~024 |
|
|
|
Total Volume and Open Interest |
781,962 |
2,030,723 |
+17,799 |
2 Year T-Notes(CBOT) |
Mar15 |
150316 |
109~220 |
109~224 |
109~210 |
109~210 |
-0~006 |
1,822 |
8,402 |
-792 |
Jun15 |
150316 |
109~070 |
109~094 |
109~066 |
109~080 |
unch |
309,353 |
1,332,479 |
-4,772 |
Sep15 |
150316 |
108~300 |
108~300 |
108~300 |
108~300 |
unch |
|
|
|
Total Volume and Open Interest |
311,175 |
1,340,881 |
-5,564 |
Eurodollars(CME) |
Mar15 |
150313 |
99.730 |
99.732 |
99.728 |
99.730 |
unch |
165,662 |
1,071,380 |
+1,457 |
Jun15 |
150316 |
99.615 |
99.625 |
99.615 |
99.615 |
unch |
271,688 |
1,205,097 |
+7,070 |
Sep15 |
150316 |
99.425 |
99.440 |
99.420 |
99.425 |
unch |
237,013 |
1,005,704 |
+16,599 |
Dec15 |
150316 |
99.205 |
99.235 |
99.200 |
99.220 |
+0.010 |
302,335 |
1,146,249 |
+9,380 |
Mar16 |
150316 |
98.985 |
99.020 |
98.980 |
99.005 |
+0.020 |
366,617 |
950,579 |
+2,612 |
Jun16 |
150316 |
98.750 |
98.790 |
98.745 |
98.780 |
+0.025 |
307,206 |
747,756 |
+18,301 |
Sep16 |
150316 |
98.525 |
98.570 |
98.520 |
98.555 |
+0.025 |
246,855 |
614,060 |
+16,892 |
Dec16 |
150316 |
98.320 |
98.370 |
98.315 |
98.350 |
+0.025 |
340,538 |
1,013,312 |
+15,336 |
Mar17 |
150316 |
98.160 |
98.215 |
98.150 |
98.185 |
+0.025 |
220,802 |
519,511 |
-7,307 |
Jun17 |
150316 |
98.000 |
98.065 |
98.000 |
98.035 |
+0.030 |
187,110 |
496,576 |
+9,438 |
Sep17 |
150316 |
97.875 |
97.940 |
97.875 |
97.910 |
+0.035 |
136,868 |
450,997 |
+7,196 |
Dec17 |
150316 |
97.755 |
97.825 |
97.755 |
97.795 |
+0.035 |
175,988 |
603,285 |
+10,490 |
Mar18 |
150316 |
97.665 |
97.740 |
97.665 |
97.705 |
+0.035 |
101,383 |
331,668 |
-5,901 |
Jun18 |
150316 |
97.585 |
97.660 |
97.585 |
97.625 |
+0.035 |
70,865 |
244,416 |
+322 |
Sep18 |
150316 |
97.520 |
97.590 |
97.520 |
97.555 |
+0.035 |
60,466 |
170,991 |
-1,079 |
Dec18 |
150316 |
97.455 |
97.520 |
97.455 |
97.485 |
+0.035 |
66,283 |
226,120 |
+9,117 |
Mar19 |
150316 |
97.410 |
97.475 |
97.405 |
97.435 |
+0.035 |
59,978 |
135,549 |
+2,909 |
Jun19 |
150316 |
97.360 |
97.425 |
97.360 |
97.385 |
+0.030 |
36,144 |
114,149 |
-2,300 |
Total Volume and Open Interest |
3,392,583 |
11,384,011 |
+103,346 |
Ultra T-Bond(CBOT) |
Mar15 |
150316 |
167~24 |
167~27 |
166~20 |
167~01 |
+0~13 |
743 |
10,178 |
-319 |
Jun15 |
150316 |
165~20 |
167~02 |
165~20 |
166~04 |
+0~13 |
115,680 |
580,724 |
+2,233 |
Sep15 |
150316 |
165~16 |
165~16 |
165~03 |
165~16 |
+0~13 |
|
|
|
Total Volume and Open Interest |
116,423 |
590,902 |
+1,914 |
30 Day Federal Funds(CBOT) |
Mar15 |
150316 |
99.882 |
99.882 |
99.878 |
99.880 |
unch |
4,595 |
77,456 |
+482 |
Apr15 |
150316 |
99.870 |
99.870 |
99.860 |
99.865 |
-0.005 |
11,562 |
77,254 |
-2,682 |
May15 |
150316 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
8,956 |
105,444 |
+670 |
Jun15 |
150316 |
99.830 |
99.835 |
99.825 |
99.830 |
unch |
7,856 |
59,254 |
+436 |
Jul15 |
150316 |
99.780 |
99.785 |
99.775 |
99.780 |
+0.005 |
12,114 |
124,444 |
-1,938 |
Aug15 |
150316 |
99.730 |
99.740 |
99.730 |
99.735 |
+0.005 |
8,816 |
74,348 |
+2,412 |
Total Volume and Open Interest |
82,094 |
731,374 |
+2,861 |
3-Mth Euro-Yen(CME) |
Mar15 |
150316 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.025 |
|
|
|
Jun15 |
150316 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150316 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150316 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150316 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150316 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150316 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150316 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150316 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150316 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150316 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150316 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150316 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150316 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150316 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150316 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150316 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150316 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150316 |
147.08 |
147.21 |
146.98 |
147.10 |
+0.04 |
3,112 |
17,211 |
+215 |
Sep15 |
150316 |
146.53 |
146.53 |
146.53 |
146.53 |
+0.04 |
|
|
|
Dec15 |
150316 |
145.97 |
145.97 |
145.97 |
145.97 |
+0.04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,112 |
17,212 |
+215 |
Euro-Bund(EUREX) |
Jun15 |
150316 |
158.02 |
158.06 |
157.46 |
157.70 |
-0.29 |
753,518 |
1,276,486 |
+9,673 |
Sep15 |
150316 |
157.50 |
157.61 |
157.25 |
157.41 |
-0.27 |
5 |
78 |
+3 |
Dec15 |
150316 |
157.41 |
157.41 |
157.41 |
157.41 |
-0.27 |
|
|
|
Total Volume and Open Interest |
753,523 |
1,276,564 |
+9,676 |
Euro-Bobl(EUREX) |
Jun15 |
150316 |
129.32 |
129.33 |
129.08 |
129.14 |
-0.15 |
423,622 |
996,573 |
+6,661 |
Sep15 |
150316 |
130.15 |
130.27 |
130.15 |
130.27 |
-0.32 |
0 |
1 |
+0 |
Dec15 |
150316 |
130.44 |
130.44 |
130.44 |
130.44 |
-0.15 |
|
|
|
Total Volume and Open Interest |
423,622 |
996,574 |
+6,661 |
3-Mth Euribor(EUREX) |
Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
Jun15 |
150316 |
100.000 |
100.005 |
100.000 |
100.005 |
unch |
161 |
2,367 |
-50 |
Sep15 |
150316 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
22 |
10,170 |
-22 |
Total Volume and Open Interest |
372 |
63,024 |
-125 |
Long Gilt(LIFFE) |
Mar15 |
150316 |
120~07 |
120~11 |
120~07 |
120~11 |
+0~05 |
118 |
13,209 |
+0 |
Jun15 |
150316 |
119~11 |
119~25 |
119~09 |
119~16 |
+0~05 |
216,648 |
420,417 |
+3,269 |
Total Volume and Open Interest |
216,767 |
433,627 |
+3,270 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150316 |
99.44 |
99.44 |
99.43 |
99.43 |
-0.01 |
23,218 |
338,359 |
+3,042 |
Jun15 |
150316 |
99.41 |
99.42 |
99.40 |
99.40 |
-0.01 |
163,958 |
377,267 |
+6,517 |
Sep15 |
150316 |
99.37 |
99.38 |
99.36 |
99.36 |
-0.01 |
119,500 |
506,862 |
-28,866 |
Dec15 |
150316 |
99.26 |
99.28 |
99.25 |
99.26 |
unch |
189,890 |
390,722 |
+14,299 |
Mar16 |
150316 |
99.12 |
99.15 |
99.12 |
99.13 |
+0.01 |
116,113 |
356,944 |
+2,480 |
Jun16 |
150316 |
98.96 |
99.02 |
98.96 |
98.99 |
+0.02 |
122,210 |
270,730 |
-2,502 |
Total Volume and Open Interest |
1,095,219 |
3,227,286 |
-8,804 |
3-Mth Euribor(LIFFE) |
Mar15 |
150316 |
99.980 |
99.980 |
99.975 |
99.975 |
-0.005 |
34,969 |
363,774 |
-8,291 |
Jun15 |
150316 |
100.005 |
100.005 |
100.000 |
100.000 |
-0.005 |
41,821 |
344,560 |
+2,986 |
Sep15 |
150316 |
100.010 |
100.010 |
100.000 |
100.005 |
unch |
46,373 |
360,265 |
+4,408 |
Total Volume and Open Interest |
511,268 |
3,315,891 |
+38,872 |
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 |
150316 |
97.84 |
97.85 |
97.83 |
97.85 |
+0.01 |
40,949 |
212,300 |
-702 |
Sep15 |
150316 |
97.95 |
97.97 |
97.93 |
97.97 |
+0.02 |
68,808 |
225,459 |
+35,876 |
Dec15 |
150316 |
97.96 |
98.00 |
97.95 |
98.00 |
+0.02 |
59,356 |
176,232 |
+21,150 |
Mar16 |
150316 |
97.96 |
98.00 |
97.94 |
98.00 |
+0.03 |
19,911 |
120,519 |
+1,715 |
Jun16 |
150316 |
97.93 |
97.97 |
97.90 |
97.97 |
+0.04 |
9,706 |
70,864 |
-540 |
Sep16 |
150316 |
97.87 |
97.93 |
97.84 |
97.93 |
+0.05 |
7,706 |
46,360 |
+1,538 |
Dec16 |
150316 |
97.80 |
97.87 |
97.78 |
97.87 |
+0.06 |
9,080 |
46,574 |
-182 |
Mar17 |
150316 |
97.74 |
97.80 |
97.72 |
97.80 |
+0.06 |
6,246 |
10,358 |
+3,374 |
Jun17 |
150316 |
97.71 |
97.74 |
97.71 |
97.74 |
+0.07 |
395 |
5,811 |
+50 |
Total Volume and Open Interest |
231,585 |
920,293 |
+22,824 |
10-Year Aus T-Bonds(SFE) |
Mar15 |
150316 |
97.50 |
97.51 |
97.45 |
97.50 |
+0.01 |
409,522 |
515,355 |
-84,597 |
Jun15 |
150316 |
97.45 |
97.53 |
97.41 |
97.52 |
+0.07 |
362,219 |
534,827 |
+225,022 |
Total Volume and Open Interest |
771,741 |
1,050,182 |
+140,425 |
3-Year Aus T-Bonds(SFE) |
Mar15 |
150316 |
98.12 |
98.14 |
98.08 |
98.13 |
+0.01 |
673,537 |
685,771 |
+9,318 |
Jun15 |
150316 |
98.16 |
98.21 |
98.12 |
98.21 |
+0.05 |
535,162 |
544,785 |
+348,584 |
Total Volume and Open Interest |
1,208,699 |
1,230,556 |
+357,902 |
Gold(CMX) |
Apr15 |
150316 |
1157.9 |
1163.3 |
1149.3 |
1153.2 |
+0.8 |
159,536 |
217,548 |
+253 |
Jun15 |
150316 |
1159.0 |
1164.0 |
1150.3 |
1154.0 |
+0.7 |
28,391 |
109,605 |
+4,187 |
Aug15 |
150316 |
1159.1 |
1163.8 |
1151.6 |
1154.8 |
+0.7 |
5,802 |
26,391 |
+1,136 |
Oct15 |
150316 |
1155.7 |
1162.2 |
1152.2 |
1155.4 |
+0.7 |
1,479 |
5,883 |
+256 |
Dec15 |
150316 |
1160.7 |
1165.1 |
1152.9 |
1156.1 |
+0.7 |
2,292 |
35,308 |
+458 |
Feb16 |
150316 |
1156.9 |
1156.9 |
1156.9 |
1156.9 |
+0.6 |
51 |
4,342 |
+1 |
Apr16 |
150316 |
1161.7 |
1161.7 |
1157.0 |
1157.9 |
+0.6 |
223 |
1,010 |
+121 |
Jun16 |
150316 |
1163.5 |
1163.5 |
1159.0 |
1159.0 |
+0.5 |
402 |
5,633 |
-33 |
Aug16 |
150316 |
1160.3 |
1160.3 |
1160.3 |
1160.3 |
+0.4 |
3 |
253 |
+0 |
Oct16 |
150316 |
1161.8 |
1161.8 |
1161.8 |
1161.8 |
+0.4 |
5 |
529 |
+3 |
Dec16 |
150316 |
1169.0 |
1169.0 |
1163.4 |
1163.4 |
+0.4 |
331 |
5,894 |
+253 |
Total Volume and Open Interest |
198,848 |
424,435 |
+6,799 |
Silver(CMX) |
Mar15 |
150316 |
1569.0 |
1571.5 |
1550.0 |
1560.1 |
+12.4 |
94 |
844 |
+4 |
May15 |
150316 |
1563.0 |
1575.5 |
1549.0 |
1561.7 |
+12.3 |
29,534 |
111,433 |
+1,598 |
Jul15 |
150316 |
1565.0 |
1578.5 |
1553.0 |
1565.3 |
+12.4 |
2,842 |
17,659 |
-65 |
Sep15 |
150316 |
1575.0 |
1575.0 |
1559.5 |
1568.3 |
+12.3 |
2,930 |
11,081 |
+1,070 |
Dec15 |
150316 |
1583.0 |
1583.0 |
1562.5 |
1572.2 |
+12.3 |
665 |
22,486 |
+121 |
Mar16 |
150316 |
1578.5 |
1578.5 |
1565.0 |
1575.7 |
+12.3 |
30 |
1,712 |
+18 |
May16 |
150316 |
1578.4 |
1578.4 |
1578.4 |
1578.4 |
+12.2 |
4 |
99 |
+0 |
Total Volume and Open Interest |
36,297 |
174,702 |
+2,745 |
Platinum(NYMEX) |
Apr15 |
150316 |
1118.0 |
1121.5 |
1105.0 |
1107.9 |
-7.3 |
11,762 |
50,557 |
-1,634 |
Jul15 |
150316 |
1121.0 |
1123.3 |
1107.0 |
1109.9 |
-7.2 |
2,661 |
18,902 |
+2,237 |
Oct15 |
150316 |
1115.1 |
1115.2 |
1108.6 |
1111.6 |
-7.1 |
7 |
244 |
+4 |
Jan16 |
150316 |
1114.4 |
1114.4 |
1114.4 |
1114.4 |
-7.1 |
1 |
19 |
+1 |
Total Volume and Open Interest |
14,432 |
69,726 |
+604 |
Palladium(NYMEX) |
Mar15 |
150316 |
788.35 |
788.35 |
779.75 |
779.75 |
-8.60 |
2 |
40 |
+0 |
Jun15 |
150316 |
793.60 |
794.35 |
778.95 |
780.10 |
-8.60 |
3,124 |
31,643 |
-296 |
Sep15 |
150316 |
785.75 |
785.75 |
781.05 |
781.05 |
-8.75 |
6 |
390 |
+1 |
Total Volume and Open Interest |
3,136 |
32,082 |
-292 |
Copper(CMX) |
Mar15 |
150316 |
267.70 |
269.20 |
266.95 |
267.75 |
-0.10 |
493 |
3,228 |
-172 |
May15 |
150316 |
267.30 |
268.45 |
265.10 |
266.75 |
+0.40 |
60,641 |
108,488 |
-313 |
Jul15 |
150316 |
266.00 |
268.00 |
265.25 |
266.85 |
+0.55 |
12,350 |
23,052 |
-1,855 |
Sep15 |
150316 |
265.85 |
268.00 |
265.45 |
266.75 |
+0.60 |
3,177 |
12,694 |
-192 |
Dec15 |
150316 |
265.30 |
267.30 |
265.30 |
266.65 |
+0.65 |
1,100 |
6,480 |
+224 |
Total Volume and Open Interest |
78,267 |
161,123 |
-2,271 |
DJIA Index(CBOT) |
Mar15 |
150316 |
17941 |
17960 |
17932 |
17933 |
+204 |
1,427 |
7,877 |
-1,216 |
Jun15 |
150316 |
17760 |
17900 |
17760 |
17855 |
+202 |
1,397 |
1,588 |
+1,265 |
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 |
150316 |
17735 |
17991 |
17689 |
17933 |
+204 |
130,358 |
74,759 |
-23,822 |
Jun15 |
150316 |
17654 |
17913 |
17611 |
17855 |
+202 |
37,957 |
32,608 |
+22,381 |
Sep15 |
150316 |
17603 |
17765 |
17603 |
17765 |
+202 |
1 |
23 |
+0 |
Dec15 |
150316 |
17683 |
17683 |
17683 |
17683 |
+202 |
2 |
30 |
+0 |
Total Volume and Open Interest |
168,318 |
107,420 |
-1,441 |
S & P 500(CME) |
Mar15 |
150316 |
2063.00 |
2081.00 |
2062.50 |
2076.50 |
+26.70 |
21,235 |
169,790 |
-8,661 |
Jun15 |
150316 |
2043.00 |
2073.70 |
2037.40 |
2068.60 |
+26.40 |
18,972 |
34,230 |
+10,892 |
Sep15 |
150316 |
2061.70 |
2066.30 |
2061.70 |
2061.70 |
+26.40 |
0 |
307 |
+0 |
Dec15 |
150316 |
2055.40 |
2060.00 |
2055.40 |
2055.40 |
+26.40 |
200 |
215 |
+200 |
Total Volume and Open Interest |
40,407 |
204,550 |
+2,431 |
S & P 500 E-Mini(Globex) |
Mar15 |
150316 |
2050.75 |
2081.75 |
2044.50 |
2076.50 |
+26.75 |
1,628,622 |
2,435,127 |
-372,651 |
Jun15 |
150316 |
2043.25 |
2074.00 |
2037.25 |
2068.50 |
+26.25 |
833,748 |
875,067 |
+434,817 |
Total Volume and Open Interest |
2,462,611 |
3,315,642 |
+62,281 |
NASDAQ 100(CME) |
Mar15 |
150316 |
4333.00 |
4370.00 |
4330.00 |
4359.50 |
+50.70 |
585 |
17,311 |
-459 |
Jun15 |
150316 |
4326.00 |
4364.80 |
4321.00 |
4352.80 |
+50.50 |
584 |
923 |
+228 |
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 |
150316 |
4313.50 |
4372.80 |
4299.50 |
4359.50 |
+50.70 |
269,241 |
256,028 |
-67,392 |
Jun15 |
150316 |
4306.00 |
4365.80 |
4292.80 |
4352.80 |
+50.50 |
108,665 |
92,031 |
+66,459 |
Total Volume and Open Interest |
377,906 |
348,127 |
-933 |
S & P Midcap 400(CME) |
Mar15 |
150316 |
1507.90 |
1507.90 |
1507.90 |
1507.90 |
+18.90 |
0 |
1,859 |
+0 |
Jun15 |
150316 |
1505.00 |
1505.00 |
1503.30 |
1503.30 |
+19.00 |
0 |
9 |
+0 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Mar15 |
150316 |
16.40 |
16.62 |
15.65 |
16.13 |
-0.30 |
55,383 |
87,701 |
-14,741 |
Apr15 |
150316 |
17.83 |
17.99 |
17.20 |
17.48 |
-0.40 |
59,120 |
130,336 |
+2,136 |
May15 |
150316 |
18.25 |
18.35 |
17.70 |
18.02 |
-0.25 |
14,305 |
37,352 |
+1,867 |
Jun15 |
150316 |
18.50 |
18.62 |
17.95 |
18.23 |
-0.25 |
8,939 |
34,733 |
-150 |
Total Volume and Open Interest |
147,566 |
346,277 |
-9,471 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150316 |
19275 |
19455 |
19200 |
19390 |
+125 |
18,734 |
58,389 |
+3,329 |
Sep15 |
150316 |
19480 |
19480 |
19480 |
19480 |
+125 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,734 |
58,391 |
-29,962 |
Nikkei 225(SGX) |
Jun15 |
150316 |
19215 |
19275 |
19145 |
19230 |
+15 |
111,784 |
277,080 |
+44,410 |
Sep15 |
150316 |
19215 |
19215 |
19215 |
19215 |
+10 |
10 |
15 |
+10 |
Dec15 |
150316 |
19135 |
19135 |
19135 |
19135 |
+10 |
0 |
6,084 |
+0 |
Total Volume and Open Interest |
195,467 |
475,526 |
+35,240 |
CAC 40(EURONEXT) |
Mar15 |
150316 |
5022.0 |
5072.5 |
5015.0 |
5060.5 |
+50.5 |
81,286 |
332,408 |
-8,435 |
Apr15 |
150316 |
5014.5 |
5064.5 |
5008.0 |
5053.0 |
+50.5 |
5,063 |
41,270 |
+4,061 |
May15 |
150316 |
4954.5 |
4999.0 |
4954.5 |
4990.5 |
+51.0 |
5 |
46 |
+2 |
Total Volume and Open Interest |
87,114 |
377,991 |
-3,781 |
Hang Seng Index(HKFE) |
Mar15 |
150316 |
23750 |
23967 |
23655 |
23950 |
+189 |
46,183 |
102,012 |
-1,832 |
Apr15 |
150316 |
23745 |
23969 |
23663 |
23956 |
+186 |
897 |
4,750 |
+230 |
Total Volume and Open Interest |
47,299 |
111,124 |
-1,499 |
DAX(EUREX) |
Mar15 |
150316 |
11947.5 |
12223.5 |
11933.0 |
12167.0 |
+268.0 |
140,269 |
168,159 |
-10,246 |
Jun15 |
150316 |
11973.5 |
12243.0 |
11954.0 |
12188.0 |
+269.0 |
41,632 |
33,112 |
+10,469 |
Sep15 |
150316 |
11973.5 |
12240.0 |
11969.5 |
12191.5 |
+269.5 |
68 |
745 |
+36 |
Total Volume and Open Interest |
181,969 |
202,016 |
+259 |
FT-SE 100(EURONEXT) |
Mar15 |
150316 |
6764.00 |
6810.50 |
6749.50 |
6795.50 |
+67.00 |
136,619 |
577,029 |
-16,875 |
Jun15 |
150316 |
6706.50 |
6752.00 |
6692.00 |
6737.50 |
+68.00 |
22,076 |
54,711 |
+21,425 |
Sep15 |
150316 |
6686.00 |
6686.00 |
6686.00 |
6686.00 |
+68.00 |
2 |
576 |
-1 |
Total Volume and Open Interest |
158,702 |
632,427 |
+4,544 |
SPI 200(SFE) |
Mar15 |
150316 |
5812.0 |
5827.0 |
5758.0 |
5796.0 |
-16.0 |
37,734 |
277,537 |
+6,991 |
Jun15 |
150316 |
5809.0 |
5823.0 |
5759.0 |
5796.0 |
-14.0 |
13,584 |
17,613 |
+12,317 |
Sep15 |
150316 |
5743.0 |
5743.0 |
5743.0 |
5743.0 |
-14.0 |
90 |
2,616 |
-91 |
Total Volume and Open Interest |
51,556 |
300,107 |
+19,363 |
FTSE MIB(ISE) |
Mar15 |
150316 |
22795.00 |
23015.00 |
22760.00 |
22933.00 |
+213.00 |
26,316 |
56,546 |
-699 |
Jun15 |
150316 |
22410.00 |
22650.00 |
22405.00 |
22571.00 |
+208.00 |
3,791 |
4,873 |
+2,230 |
Sep15 |
150316 |
22479.00 |
22479.00 |
22479.00 |
22479.00 |
+213.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
30,107 |
61,422 |
+1,531 |
KOSPI 200(KFE) |
Jun15 |
150316 |
253.60 |
254.20 |
252.10 |
254.10 |
+0.50 |
59,091 |
97,536 |
+18,442 |
Sep15 |
150316 |
254.10 |
255.15 |
253.20 |
254.75 |
+0.20 |
35 |
1,224 |
+20 |
Dec15 |
150316 |
256.35 |
256.35 |
256.35 |
256.35 |
+0.45 |
0 |
539 |
+10 |
Total Volume and Open Interest |
257,638 |
100,290 |
-36,063 |
GSCI(CME) |
Apr15 |
150316 |
390.80 |
394.15 |
385.50 |
390.80 |
-3.30 |
827 |
10,704 |
+592 |
May15 |
150316 |
396.10 |
399.15 |
391.25 |
396.10 |
-3.00 |
|
|
|
Jun15 |
150316 |
400.10 |
400.10 |
400.10 |
400.10 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|