|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue March 17, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150317 |
968.00 |
973.00 |
953.50 |
954.50 |
-14.75 |
121,550 |
322,484 |
+3,717 |
Jul15 |
150317 |
973.00 |
977.25 |
958.50 |
959.50 |
-14.25 |
46,357 |
172,791 |
-282 |
Aug15 |
150317 |
972.00 |
976.25 |
958.25 |
959.25 |
-13.25 |
2,633 |
12,195 |
+318 |
Sep15 |
150317 |
959.00 |
962.75 |
945.50 |
945.75 |
-13.50 |
622 |
4,962 |
+282 |
Nov15 |
150317 |
950.25 |
954.75 |
939.50 |
940.00 |
-11.50 |
22,403 |
162,418 |
+1,764 |
Jan16 |
150317 |
955.00 |
957.75 |
945.00 |
945.00 |
-11.50 |
884 |
6,206 |
+293 |
Mar16 |
150317 |
958.75 |
962.25 |
947.25 |
947.50 |
-11.50 |
2,584 |
7,014 |
+846 |
May16 |
150317 |
961.00 |
963.25 |
950.00 |
950.25 |
-11.00 |
1,354 |
3,089 |
+445 |
Jul16 |
150317 |
964.75 |
966.50 |
955.75 |
955.75 |
-10.75 |
684 |
1,177 |
+196 |
Aug16 |
150317 |
954.75 |
964.75 |
954.75 |
954.75 |
-10.00 |
9 |
46 |
+0 |
Sep16 |
150317 |
947.75 |
955.00 |
947.75 |
947.75 |
-7.25 |
12 |
38 |
-1 |
Nov16 |
150317 |
953.00 |
957.00 |
944.00 |
944.00 |
-9.00 |
588 |
3,887 |
+205 |
Jan17 |
150317 |
955.50 |
958.75 |
950.00 |
950.00 |
-8.75 |
0 |
43 |
+0 |
Mar17 |
150317 |
955.00 |
963.50 |
955.00 |
955.00 |
-8.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
199,694 |
696,696 |
+7,294 |
Soybean Meal(CBOT) |
May15 |
150317 |
323.20 |
324.50 |
317.20 |
317.50 |
-6.20 |
39,324 |
179,086 |
-3,239 |
Jul15 |
150317 |
320.90 |
321.70 |
315.50 |
315.90 |
-4.90 |
13,623 |
81,944 |
-3 |
Aug15 |
150317 |
318.70 |
320.30 |
314.80 |
315.30 |
-3.90 |
1,934 |
15,924 |
+328 |
Sep15 |
150317 |
317.80 |
319.00 |
314.00 |
314.30 |
-3.50 |
1,356 |
10,723 |
+29 |
Oct15 |
150317 |
315.60 |
316.00 |
310.50 |
311.00 |
-3.80 |
627 |
10,573 |
+36 |
Dec15 |
150317 |
314.70 |
316.30 |
310.90 |
311.20 |
-3.90 |
4,930 |
37,924 |
+295 |
Jan16 |
150317 |
316.00 |
316.40 |
311.60 |
311.60 |
-3.90 |
89 |
2,894 |
+15 |
Mar16 |
150317 |
316.80 |
316.80 |
311.40 |
311.70 |
-4.20 |
262 |
2,724 |
+106 |
May16 |
150317 |
316.30 |
316.30 |
311.40 |
311.60 |
-3.90 |
421 |
841 |
+46 |
Jul16 |
150317 |
317.40 |
317.40 |
312.60 |
312.90 |
-3.80 |
218 |
622 |
+83 |
Total Volume and Open Interest |
62,861 |
343,934 |
-2,337 |
Soybean Oil(CBOT) |
May15 |
150317 |
30.30 |
30.51 |
29.88 |
30.04 |
-0.35 |
49,322 |
184,089 |
+3,914 |
Jul15 |
150317 |
30.50 |
30.69 |
30.08 |
30.24 |
-0.34 |
20,739 |
83,835 |
+2,721 |
Aug15 |
150317 |
30.61 |
30.75 |
30.16 |
30.32 |
-0.34 |
3,876 |
13,031 |
-222 |
Sep15 |
150317 |
30.66 |
30.74 |
30.29 |
30.38 |
-0.35 |
2,823 |
10,313 |
+579 |
Oct15 |
150317 |
30.72 |
30.72 |
30.30 |
30.36 |
-0.35 |
1,448 |
7,342 |
-119 |
Dec15 |
150317 |
30.76 |
30.93 |
30.38 |
30.49 |
-0.34 |
6,552 |
56,332 |
+1,656 |
Jan16 |
150317 |
30.78 |
31.04 |
30.64 |
30.71 |
-0.33 |
586 |
3,086 |
-3 |
Mar16 |
150317 |
31.00 |
31.26 |
30.88 |
30.97 |
-0.29 |
723 |
3,931 |
+43 |
May16 |
150317 |
31.49 |
31.50 |
31.12 |
31.21 |
-0.29 |
915 |
2,206 |
+329 |
Jul16 |
150317 |
31.62 |
31.71 |
31.33 |
31.43 |
-0.28 |
424 |
1,752 |
+207 |
Total Volume and Open Interest |
87,437 |
367,938 |
+9,062 |
Canola(WCE) |
Mar15 |
150313 |
452.5 |
452.5 |
452.5 |
452.5 |
-6.2 |
0 |
101 |
+101 |
May15 |
150317 |
460.1 |
460.9 |
456.0 |
457.1 |
-3.6 |
6,805 |
116,498 |
-684 |
Jul15 |
150317 |
455.8 |
455.9 |
453.0 |
454.1 |
-2.5 |
4,466 |
50,447 |
+1,311 |
Nov15 |
150317 |
445.5 |
446.2 |
442.4 |
443.4 |
-3.0 |
1,964 |
42,221 |
-390 |
Jan16 |
150317 |
444.5 |
447.5 |
444.5 |
444.5 |
-3.0 |
15 |
1,527 |
+2 |
Total Volume and Open Interest |
13,255 |
212,114 |
+139 |
Corn(CBOT) |
May15 |
150317 |
379.00 |
379.75 |
370.00 |
371.00 |
-8.00 |
155,266 |
539,467 |
+11,147 |
Jul15 |
150317 |
386.75 |
387.75 |
378.00 |
379.00 |
-8.00 |
36,701 |
264,455 |
-577 |
Sep15 |
150317 |
394.50 |
395.50 |
385.75 |
386.75 |
-8.00 |
21,665 |
114,905 |
+4,272 |
Dec15 |
150317 |
404.00 |
405.00 |
396.00 |
396.75 |
-7.50 |
41,929 |
254,950 |
-1,557 |
Mar16 |
150317 |
412.50 |
412.75 |
405.75 |
406.75 |
-7.00 |
1,200 |
72,357 |
-86 |
May16 |
150317 |
420.00 |
420.50 |
412.75 |
413.50 |
-7.00 |
471 |
4,648 |
-60 |
Jul16 |
150317 |
425.25 |
425.25 |
417.75 |
418.25 |
-7.00 |
411 |
6,390 |
+135 |
Sep16 |
150317 |
418.50 |
419.00 |
412.50 |
412.50 |
-6.50 |
86 |
1,291 |
+45 |
Dec16 |
150317 |
415.25 |
415.50 |
409.00 |
409.50 |
-5.75 |
538 |
10,208 |
+229 |
Mar17 |
150317 |
420.00 |
424.25 |
418.00 |
418.75 |
-5.50 |
0 |
288 |
+0 |
Total Volume and Open Interest |
258,337 |
1,269,886 |
+12,951 |
Wheat(CBOT) |
May15 |
150317 |
515.50 |
518.00 |
503.00 |
503.50 |
-10.50 |
57,249 |
205,534 |
+1,857 |
Jul15 |
150317 |
519.00 |
521.00 |
506.25 |
506.75 |
-9.75 |
24,198 |
121,744 |
+2,114 |
Sep15 |
150317 |
528.25 |
530.00 |
516.25 |
516.50 |
-9.50 |
6,252 |
38,919 |
+1,757 |
Dec15 |
150317 |
540.75 |
543.00 |
530.25 |
530.75 |
-8.50 |
4,436 |
49,390 |
+400 |
Mar16 |
150317 |
553.50 |
553.50 |
543.75 |
543.75 |
-8.00 |
1,073 |
10,548 |
+405 |
May16 |
150317 |
555.00 |
557.25 |
549.75 |
549.75 |
-7.50 |
41 |
1,041 |
+22 |
Total Volume and Open Interest |
93,256 |
428,268 |
+6,533 |
Wheat(KCBT) |
May15 |
150317 |
556.50 |
559.50 |
541.75 |
542.75 |
-12.25 |
10,428 |
82,122 |
-97 |
Jul15 |
150317 |
561.00 |
564.50 |
547.75 |
548.50 |
-11.25 |
5,786 |
47,360 |
-409 |
Sep15 |
150317 |
574.75 |
575.00 |
559.75 |
560.50 |
-11.00 |
812 |
11,990 |
+139 |
Dec15 |
150317 |
590.00 |
591.00 |
575.75 |
576.50 |
-10.50 |
1,072 |
14,004 |
+344 |
Mar16 |
150317 |
602.75 |
602.75 |
589.00 |
589.00 |
-9.75 |
20 |
2,902 |
+9 |
May16 |
150317 |
598.00 |
605.25 |
595.75 |
595.75 |
-9.50 |
4 |
328 |
+2 |
Total Volume and Open Interest |
18,124 |
159,018 |
-149 |
Wheat(MGE) |
May15 |
150317 |
581.25 |
582.00 |
568.00 |
569.75 |
-11.25 |
2,064 |
30,521 |
-111 |
Jul15 |
150317 |
586.50 |
588.00 |
574.00 |
575.25 |
-11.25 |
1,033 |
16,234 |
+291 |
Sep15 |
150317 |
594.00 |
595.75 |
582.00 |
583.25 |
-11.00 |
152 |
9,323 |
+34 |
Dec15 |
150317 |
600.75 |
605.50 |
592.50 |
593.00 |
-10.50 |
139 |
9,045 |
+17 |
Mar16 |
150317 |
613.75 |
614.25 |
605.00 |
605.00 |
-9.50 |
61 |
2,072 |
+44 |
Total Volume and Open Interest |
3,449 |
67,327 |
+275 |
Oats(CBOT) |
May15 |
150317 |
277.00 |
278.00 |
270.75 |
271.00 |
-7.00 |
195 |
5,798 |
-37 |
Jul15 |
150317 |
278.75 |
280.50 |
273.25 |
273.50 |
-7.00 |
46 |
1,498 |
-16 |
Sep15 |
150317 |
277.00 |
282.75 |
275.50 |
275.50 |
-7.25 |
10 |
262 |
+1 |
Dec15 |
150317 |
277.00 |
280.00 |
274.75 |
274.75 |
-5.25 |
12 |
1,404 |
+3 |
Total Volume and Open Interest |
263 |
9,006 |
-50 |
Rough Rice(CBOT) |
Mar15 |
150313 |
10.44 |
10.51 |
10.44 |
10.44 |
-0.03 |
42 |
37 |
+17 |
May15 |
150317 |
10.55 |
10.63 |
10.51 |
10.62 |
+0.10 |
223 |
7,428 |
-8 |
Jul15 |
150317 |
10.76 |
10.88 |
10.76 |
10.87 |
+0.10 |
10 |
925 |
+7 |
Sep15 |
150317 |
10.90 |
10.98 |
10.90 |
10.98 |
+0.09 |
0 |
514 |
+0 |
Total Volume and Open Interest |
233 |
8,889 |
-87 |
Live Cattle(CME) |
Apr15 |
150317 |
153.400 |
154.400 |
153.050 |
153.575 |
+0.375 |
22,073 |
77,047 |
-1,810 |
Jun15 |
150317 |
145.050 |
146.300 |
144.535 |
145.485 |
+0.500 |
17,961 |
90,392 |
+1,216 |
Aug15 |
150317 |
143.450 |
144.050 |
142.900 |
143.550 |
+0.265 |
7,937 |
42,940 |
+2,156 |
Oct15 |
150317 |
146.600 |
146.950 |
146.100 |
146.550 |
-0.080 |
4,443 |
27,630 |
+749 |
Dec15 |
150317 |
147.700 |
147.750 |
146.935 |
147.325 |
-0.250 |
2,370 |
12,426 |
+968 |
Feb16 |
150317 |
147.735 |
147.750 |
146.950 |
147.400 |
-0.050 |
274 |
2,402 |
+40 |
Total Volume and Open Interest |
55,244 |
254,996 |
+3,406 |
Feeder Cattle(CME) |
Mar15 |
150317 |
212.400 |
212.500 |
210.580 |
211.580 |
-0.855 |
1,458 |
4,438 |
-331 |
Apr15 |
150317 |
209.880 |
210.850 |
208.750 |
210.035 |
-0.015 |
3,775 |
7,252 |
-233 |
May15 |
150317 |
208.500 |
209.500 |
207.450 |
208.935 |
+0.035 |
3,729 |
14,752 |
+320 |
Aug15 |
150317 |
210.235 |
210.850 |
209.000 |
209.985 |
-0.265 |
1,349 |
10,391 |
+116 |
Sep15 |
150317 |
209.685 |
209.800 |
208.050 |
209.130 |
-0.200 |
329 |
1,380 |
+93 |
Oct15 |
150317 |
207.330 |
207.850 |
206.750 |
207.580 |
-0.205 |
186 |
1,692 |
+65 |
Nov15 |
150317 |
207.000 |
207.000 |
205.935 |
206.630 |
-0.320 |
40 |
576 |
+14 |
Total Volume and Open Interest |
10,889 |
40,728 |
+59 |
Lean Hogs(CME) |
Apr15 |
150317 |
62.100 |
63.050 |
61.735 |
61.785 |
-0.415 |
19,055 |
45,163 |
-5,630 |
May15 |
150317 |
72.500 |
72.850 |
71.500 |
72.080 |
+0.650 |
328 |
3,272 |
+91 |
Jun15 |
150317 |
76.250 |
77.135 |
75.680 |
75.800 |
-0.450 |
18,834 |
78,740 |
+4,464 |
Jul15 |
150317 |
76.600 |
77.450 |
76.285 |
76.700 |
+0.150 |
3,277 |
19,167 |
-263 |
Aug15 |
150317 |
76.800 |
77.500 |
76.680 |
77.285 |
+0.605 |
6,506 |
26,511 |
-627 |
Oct15 |
150317 |
67.200 |
67.475 |
66.600 |
67.100 |
+0.520 |
3,461 |
23,047 |
+766 |
Dec15 |
150317 |
63.050 |
63.735 |
63.050 |
63.485 |
+0.655 |
416 |
8,292 |
+106 |
Feb16 |
150317 |
65.700 |
66.300 |
65.700 |
66.050 |
+0.765 |
46 |
1,612 |
-11 |
Total Volume and Open Interest |
51,966 |
206,459 |
-1,099 |
Class III Milk(CME) |
Mar15 |
150317 |
15.51 |
15.53 |
15.50 |
15.52 |
+0.02 |
51 |
5,716 |
-31 |
Apr15 |
150317 |
15.42 |
15.44 |
15.31 |
15.38 |
-0.01 |
59 |
5,669 |
-6 |
May15 |
150317 |
14.99 |
15.03 |
14.88 |
14.98 |
-0.04 |
147 |
5,647 |
+19 |
Jun15 |
150317 |
15.40 |
15.41 |
15.22 |
15.35 |
-0.10 |
106 |
5,037 |
-2 |
Jul15 |
150317 |
16.08 |
16.08 |
15.87 |
15.95 |
-0.18 |
57 |
3,864 |
+7 |
Aug15 |
150317 |
16.70 |
16.73 |
16.54 |
16.58 |
-0.18 |
8 |
3,343 |
-4 |
Sep15 |
150317 |
17.06 |
17.13 |
16.96 |
17.00 |
-0.09 |
9 |
3,129 |
+5 |
Oct15 |
150317 |
17.18 |
17.24 |
17.11 |
17.19 |
-0.06 |
31 |
2,787 |
-10 |
Nov15 |
150317 |
17.22 |
17.26 |
17.14 |
17.20 |
-0.06 |
22 |
2,639 |
+3 |
Dec15 |
150317 |
17.10 |
17.10 |
17.04 |
17.07 |
-0.03 |
4 |
2,465 |
+2 |
Jan16 |
150317 |
16.78 |
16.78 |
16.73 |
16.73 |
-0.07 |
0 |
345 |
+0 |
Feb16 |
150317 |
16.75 |
16.75 |
16.71 |
16.71 |
-0.04 |
0 |
223 |
+0 |
Mar16 |
150317 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
0 |
229 |
+0 |
Total Volume and Open Interest |
494 |
41,475 |
-17 |
Cocoa(ICE) |
Mar15 |
150316 |
2869 |
2869 |
2869 |
2869 |
-33 |
11 |
163 |
-14 |
May15 |
150317 |
2781 |
2797 |
2726 |
2788 |
-3 |
16,396 |
89,898 |
-1,869 |
Jul15 |
150317 |
2777 |
2791 |
2724 |
2782 |
-1 |
9,126 |
41,558 |
+385 |
Sep15 |
150317 |
2766 |
2781 |
2719 |
2775 |
+4 |
2,013 |
29,975 |
-145 |
Dec15 |
150317 |
2755 |
2775 |
2710 |
2765 |
+7 |
432 |
22,752 |
+66 |
Mar16 |
150317 |
2733 |
2756 |
2695 |
2748 |
+8 |
559 |
16,619 |
-143 |
May16 |
150317 |
2730 |
2741 |
2687 |
2739 |
+8 |
182 |
5,249 |
+28 |
Total Volume and Open Interest |
30,363 |
208,367 |
-174 |
Coffee "C"(ICE) |
Mar15 |
150317 |
134.05 |
134.05 |
132.60 |
133.95 |
-0.95 |
9 |
15 |
+0 |
May15 |
150317 |
138.65 |
139.50 |
134.25 |
138.15 |
+0.10 |
11,177 |
88,717 |
-1,266 |
Jul15 |
150317 |
141.45 |
142.45 |
137.55 |
141.40 |
+0.05 |
4,023 |
38,264 |
-530 |
Sep15 |
150317 |
144.30 |
145.20 |
140.55 |
144.35 |
+0.05 |
2,651 |
31,607 |
+414 |
Dec15 |
150317 |
148.10 |
149.25 |
144.55 |
148.30 |
+0.15 |
1,346 |
20,684 |
+233 |
Mar16 |
150317 |
151.70 |
152.75 |
148.20 |
151.85 |
+0.10 |
297 |
4,381 |
+68 |
Total Volume and Open Interest |
20,122 |
195,437 |
-947 |
Orange Juice(ICE) |
May15 |
150317 |
117.25 |
117.75 |
111.80 |
112.25 |
-3.30 |
539 |
12,341 |
+67 |
Jul15 |
150317 |
118.45 |
119.00 |
113.55 |
113.90 |
-3.20 |
123 |
1,618 |
+71 |
Sep15 |
150317 |
119.60 |
119.60 |
115.15 |
115.50 |
-2.95 |
55 |
951 |
+13 |
Nov15 |
150317 |
121.00 |
121.00 |
116.95 |
117.25 |
-2.80 |
34 |
430 |
+31 |
Jan16 |
150317 |
119.00 |
119.00 |
118.75 |
118.85 |
-2.65 |
3 |
64 |
+3 |
Mar16 |
150317 |
120.95 |
120.95 |
120.95 |
120.95 |
-2.65 |
0 |
7 |
+0 |
Total Volume and Open Interest |
754 |
15,415 |
+185 |
Sugar #11(ICE) |
May15 |
150317 |
12.86 |
12.90 |
12.68 |
12.82 |
-0.08 |
84,503 |
422,149 |
+872 |
Jul15 |
150317 |
12.90 |
12.97 |
12.78 |
12.93 |
-0.04 |
51,198 |
185,246 |
+4,564 |
Oct15 |
150317 |
13.45 |
13.55 |
13.33 |
13.50 |
-0.04 |
25,346 |
118,015 |
+893 |
Mar16 |
150317 |
14.52 |
14.62 |
14.41 |
14.58 |
-0.04 |
9,970 |
78,467 |
+1,077 |
May16 |
150317 |
14.61 |
14.68 |
14.49 |
14.63 |
-0.08 |
3,973 |
18,374 |
+1,652 |
Jul16 |
150317 |
14.57 |
14.65 |
14.43 |
14.56 |
-0.11 |
2,314 |
15,159 |
+956 |
Oct16 |
150317 |
14.72 |
14.79 |
14.57 |
14.69 |
-0.13 |
1,724 |
14,255 |
+1,107 |
Mar17 |
150317 |
15.17 |
15.26 |
15.04 |
15.11 |
-0.16 |
234 |
8,949 |
+117 |
Total Volume and Open Interest |
179,508 |
862,994 |
+11,376 |
London Cocoa(LCE) |
May15 |
150317 |
1967 |
1974 |
1931 |
1968 |
-1 |
12,517 |
86,184 |
+2,295 |
Jul15 |
150317 |
1960 |
1968 |
1928 |
1965 |
+4 |
3,582 |
45,233 |
-168 |
Sep15 |
150317 |
1949 |
1961 |
1925 |
1960 |
+11 |
2,678 |
39,599 |
+131 |
Dec15 |
150317 |
1928 |
1943 |
1907 |
1942 |
+12 |
1,949 |
43,340 |
+844 |
Mar16 |
150317 |
1900 |
1921 |
1886 |
1918 |
+15 |
616 |
28,615 |
+144 |
May16 |
150317 |
1887 |
1911 |
1878 |
1910 |
+19 |
93 |
3,826 |
+12 |
Jul16 |
150317 |
1875 |
1908 |
1872 |
1908 |
+22 |
11 |
373 |
+8 |
Total Volume and Open Interest |
28,056 |
252,967 |
+2,139 |
London Sugar(LCE) |
May15 |
150317 |
366.60 |
367.90 |
362.30 |
366.20 |
-1.90 |
7,056 |
39,999 |
-336 |
Aug15 |
150317 |
362.20 |
363.40 |
358.60 |
362.60 |
+0.20 |
3,198 |
24,023 |
+828 |
Oct15 |
150317 |
361.60 |
363.50 |
358.70 |
362.60 |
-1.10 |
2,003 |
9,260 |
+714 |
Dec15 |
150317 |
368.80 |
369.50 |
365.20 |
368.30 |
-1.80 |
215 |
4,321 |
+92 |
Mar16 |
150317 |
379.30 |
379.60 |
374.20 |
377.30 |
-3.00 |
278 |
3,857 |
+215 |
Total Volume and Open Interest |
13,131 |
84,499 |
+1,785 |
Cotton(ICE) |
May15 |
150317 |
60.41 |
60.87 |
60.19 |
60.21 |
-0.28 |
12,978 |
108,425 |
-946 |
Jul15 |
150317 |
61.13 |
61.46 |
60.80 |
60.83 |
-0.31 |
4,283 |
33,853 |
+283 |
Oct15 |
150317 |
61.79 |
61.79 |
61.56 |
61.56 |
-0.22 |
3 |
13 |
+0 |
Dec15 |
150317 |
62.54 |
62.83 |
62.21 |
62.25 |
-0.31 |
2,323 |
33,739 |
+663 |
Mar16 |
150317 |
63.00 |
63.07 |
62.40 |
62.47 |
-0.29 |
228 |
3,559 |
+162 |
May16 |
150317 |
63.57 |
63.60 |
63.05 |
63.05 |
-0.36 |
20 |
427 |
+8 |
Total Volume and Open Interest |
19,882 |
180,795 |
+217 |
Lumber(CME) |
May15 |
150317 |
269.0 |
279.5 |
265.5 |
273.1 |
+3.6 |
814 |
5,276 |
+103 |
Jul15 |
150317 |
267.0 |
279.8 |
267.0 |
272.0 |
+2.2 |
162 |
1,064 |
+108 |
Sep15 |
150317 |
275.8 |
280.5 |
275.8 |
280.5 |
+2.8 |
19 |
101 |
+12 |
Nov15 |
150317 |
275.1 |
287.9 |
275.1 |
278.0 |
-2.0 |
8 |
18 |
-1 |
Total Volume and Open Interest |
1,008 |
6,466 |
+189 |
Crude Oil(NYM) |
Apr15 |
150317 |
43.84 |
44.20 |
42.41 |
43.46 |
-0.42 |
395,722 |
139,207 |
-20,389 |
May15 |
150317 |
46.07 |
46.24 |
44.36 |
45.19 |
-0.94 |
247,322 |
446,221 |
+38,616 |
Jun15 |
150317 |
47.63 |
48.08 |
46.30 |
47.06 |
-0.92 |
114,122 |
235,839 |
+13,637 |
Jul15 |
150317 |
49.38 |
49.56 |
47.88 |
48.48 |
-0.97 |
53,276 |
82,739 |
+4,563 |
Aug15 |
150317 |
50.52 |
50.75 |
49.08 |
49.65 |
-1.02 |
23,321 |
45,222 |
+2,249 |
Sep15 |
150317 |
51.65 |
51.77 |
50.10 |
50.57 |
-1.07 |
27,951 |
108,645 |
+3,883 |
Oct15 |
150317 |
52.33 |
52.41 |
50.95 |
51.33 |
-1.08 |
9,245 |
56,975 |
+944 |
Nov15 |
150317 |
52.86 |
52.86 |
51.71 |
52.06 |
-1.08 |
6,048 |
42,414 |
+0 |
Dec15 |
150317 |
53.74 |
54.02 |
52.38 |
52.77 |
-1.07 |
40,739 |
202,329 |
+3,563 |
Jan16 |
150317 |
54.32 |
54.32 |
53.01 |
53.37 |
-1.07 |
3,009 |
42,132 |
-595 |
Feb16 |
150317 |
54.19 |
54.64 |
53.57 |
53.92 |
-1.07 |
517 |
18,589 |
-85 |
Mar16 |
150317 |
55.67 |
55.67 |
54.16 |
54.45 |
-1.06 |
1,786 |
31,970 |
+43 |
Apr16 |
150317 |
55.21 |
55.71 |
54.95 |
54.95 |
-1.05 |
550 |
11,224 |
+246 |
May16 |
150317 |
55.59 |
55.59 |
55.40 |
55.40 |
-1.03 |
269 |
9,883 |
+6 |
Jun16 |
150317 |
57.00 |
57.00 |
55.61 |
55.83 |
-1.01 |
4,377 |
54,363 |
-337 |
Jul16 |
150317 |
56.05 |
56.19 |
56.05 |
56.19 |
-1.00 |
266 |
8,156 |
+70 |
Total Volume and Open Interest |
941,445 |
1,751,291 |
+46,624 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150317 |
43.725 |
44.200 |
42.400 |
43.450 |
-0.425 |
12,815 |
4,050 |
-53 |
May15 |
150317 |
46.000 |
46.225 |
44.375 |
45.200 |
-0.925 |
1,717 |
1,672 |
+107 |
Jun15 |
150317 |
47.950 |
48.050 |
46.400 |
47.050 |
-0.925 |
449 |
640 |
+71 |
Jul15 |
150317 |
49.350 |
49.350 |
48.300 |
48.475 |
-0.975 |
162 |
261 |
+29 |
Aug15 |
150317 |
50.000 |
50.175 |
49.375 |
49.650 |
-1.025 |
124 |
313 |
-9 |
Sep15 |
150317 |
51.000 |
51.000 |
50.475 |
50.575 |
-1.075 |
69 |
276 |
+26 |
Oct15 |
150317 |
51.325 |
51.325 |
51.325 |
51.325 |
-1.075 |
21 |
40 |
+3 |
Nov15 |
150317 |
52.000 |
52.050 |
51.300 |
52.050 |
-1.100 |
19 |
10 |
-6 |
Dec15 |
150317 |
53.400 |
53.400 |
52.000 |
52.775 |
-1.075 |
29 |
242 |
+0 |
Total Volume and Open Interest |
15,417 |
7,578 |
+180 |
NY Harbor ULSD(NYM) |
Apr15 |
150317 |
170.94 |
170.94 |
166.90 |
169.39 |
-0.47 |
45,384 |
64,697 |
-6,191 |
May15 |
150317 |
168.21 |
169.07 |
165.01 |
167.51 |
-0.56 |
30,622 |
78,928 |
-1,777 |
Jun15 |
150317 |
168.73 |
169.22 |
165.48 |
167.85 |
-0.59 |
20,426 |
54,012 |
+952 |
Jul15 |
150317 |
169.77 |
169.77 |
166.78 |
169.04 |
-0.65 |
8,312 |
27,212 |
-754 |
Aug15 |
150317 |
171.56 |
171.56 |
168.45 |
170.77 |
-0.65 |
5,208 |
18,265 |
+795 |
Sep15 |
150317 |
173.68 |
173.70 |
170.66 |
172.87 |
-0.65 |
4,507 |
26,223 |
+534 |
Oct15 |
150317 |
174.69 |
175.21 |
172.69 |
174.93 |
-0.72 |
1,328 |
16,585 |
+38 |
Nov15 |
150317 |
175.43 |
177.09 |
175.17 |
176.85 |
-0.79 |
925 |
11,599 |
-50 |
Dec15 |
150317 |
179.79 |
179.84 |
176.53 |
178.63 |
-0.84 |
6,074 |
38,298 |
-784 |
Jan16 |
150317 |
178.76 |
180.51 |
178.76 |
180.31 |
-0.85 |
1,933 |
7,699 |
-248 |
Feb16 |
150317 |
179.84 |
181.02 |
179.30 |
181.02 |
-0.84 |
1,484 |
4,216 |
-192 |
Mar16 |
150317 |
179.00 |
181.26 |
179.00 |
181.01 |
-0.79 |
1,065 |
7,141 |
+311 |
Apr16 |
150317 |
178.63 |
180.21 |
178.63 |
180.21 |
-0.74 |
99 |
3,981 |
+10 |
May16 |
150317 |
179.91 |
180.61 |
179.91 |
180.61 |
-0.70 |
74 |
2,567 |
+2 |
Total Volume and Open Interest |
128,315 |
384,041 |
-7,044 |
RBOB Gasoline(NYM) |
Apr15 |
150317 |
172.71 |
173.50 |
169.25 |
173.01 |
+0.15 |
44,972 |
60,642 |
-4,728 |
May15 |
150317 |
172.38 |
173.00 |
169.13 |
172.56 |
-0.08 |
35,125 |
78,104 |
+2,113 |
Jun15 |
150317 |
171.38 |
171.85 |
167.99 |
171.11 |
-0.27 |
24,797 |
51,533 |
+1,382 |
Jul15 |
150317 |
170.21 |
170.31 |
166.79 |
169.66 |
-0.48 |
11,676 |
37,729 |
+484 |
Aug15 |
150317 |
168.24 |
168.26 |
165.38 |
168.01 |
-0.77 |
6,304 |
29,417 |
+1,120 |
Sep15 |
150317 |
166.00 |
166.07 |
163.38 |
165.73 |
-1.02 |
5,425 |
28,583 |
+812 |
Oct15 |
150317 |
153.67 |
153.67 |
150.73 |
152.77 |
-1.12 |
2,567 |
17,798 |
+276 |
Nov15 |
150317 |
150.39 |
150.45 |
148.31 |
150.24 |
-1.17 |
1,508 |
12,688 |
+63 |
Dec15 |
150317 |
150.10 |
150.10 |
147.12 |
149.01 |
-1.11 |
4,832 |
32,284 |
+581 |
Jan16 |
150317 |
148.57 |
150.04 |
148.07 |
149.94 |
-1.06 |
448 |
4,024 |
+0 |
Total Volume and Open Interest |
139,480 |
368,025 |
+2,914 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150317 |
173.00 |
173.00 |
173.00 |
173.00 |
+0.10 |
0 |
1 |
+0 |
May15 |
150317 |
172.60 |
172.60 |
172.56 |
172.60 |
unch |
|
|
|
Jun15 |
150317 |
171.10 |
171.11 |
171.10 |
171.10 |
-0.30 |
|
|
|
Jul15 |
150317 |
169.70 |
169.70 |
169.66 |
169.70 |
-0.40 |
|
|
|
Total Volume and Open Interest |
0 |
3 |
+0 |
Natural Gas(NYM) |
Apr15 |
150317 |
2.742 |
2.858 |
2.740 |
2.855 |
+0.139 |
95,866 |
138,123 |
-5,673 |
May15 |
150317 |
2.755 |
2.874 |
2.755 |
2.872 |
+0.133 |
52,259 |
225,280 |
+3,208 |
Jun15 |
150317 |
2.815 |
2.914 |
2.812 |
2.911 |
+0.124 |
15,628 |
73,146 |
+337 |
Jul15 |
150317 |
2.870 |
2.964 |
2.869 |
2.961 |
+0.118 |
12,354 |
74,435 |
+1,298 |
Aug15 |
150317 |
2.897 |
2.978 |
2.890 |
2.974 |
+0.109 |
6,995 |
41,193 |
+327 |
Sep15 |
150317 |
2.882 |
2.962 |
2.877 |
2.958 |
+0.104 |
6,774 |
70,123 |
+902 |
Oct15 |
150317 |
2.912 |
2.988 |
2.912 |
2.980 |
+0.102 |
16,144 |
103,885 |
+1,336 |
Nov15 |
150317 |
2.999 |
3.061 |
2.999 |
3.053 |
+0.094 |
4,590 |
37,742 |
+410 |
Dec15 |
150317 |
3.170 |
3.200 |
3.146 |
3.190 |
+0.081 |
2,391 |
46,200 |
+324 |
Jan16 |
150317 |
3.258 |
3.317 |
3.256 |
3.306 |
+0.077 |
6,883 |
43,790 |
-314 |
Feb16 |
150317 |
3.262 |
3.299 |
3.245 |
3.288 |
+0.070 |
778 |
11,048 |
+67 |
Mar16 |
150317 |
3.224 |
3.251 |
3.193 |
3.231 |
+0.058 |
2,156 |
20,697 |
-30 |
Apr16 |
150317 |
3.066 |
3.103 |
3.050 |
3.076 |
+0.037 |
2,110 |
17,175 |
+434 |
May16 |
150317 |
3.080 |
3.095 |
3.052 |
3.074 |
+0.031 |
40 |
7,978 |
+18 |
Jun16 |
150317 |
3.107 |
3.111 |
3.107 |
3.108 |
+0.031 |
23 |
6,587 |
-4 |
Jul16 |
150317 |
3.146 |
3.146 |
3.143 |
3.146 |
+0.030 |
22 |
4,267 |
+5 |
Total Volume and Open Interest |
225,354 |
981,949 |
+2,819 |
Brent Crude Oil(ICE) |
May15 |
150317 |
54.10 |
54.38 |
52.57 |
53.51 |
-0.43 |
276,362 |
363,984 |
+7,616 |
Jun15 |
150317 |
55.02 |
55.38 |
53.72 |
54.56 |
-0.41 |
135,535 |
319,249 |
+19,501 |
Jul15 |
150317 |
56.18 |
56.37 |
54.73 |
55.51 |
-0.45 |
44,006 |
169,720 |
+4,178 |
Aug15 |
150317 |
57.23 |
57.27 |
55.70 |
56.42 |
-0.48 |
20,429 |
82,288 |
+1,581 |
Sep15 |
150317 |
58.00 |
58.15 |
56.55 |
57.27 |
-0.53 |
20,210 |
110,030 |
+2,180 |
Oct15 |
150317 |
58.89 |
58.89 |
57.35 |
58.03 |
-0.57 |
7,942 |
53,884 |
+840 |
Nov15 |
150317 |
59.58 |
59.58 |
58.09 |
58.74 |
-0.57 |
5,119 |
42,362 |
+766 |
Dec15 |
150317 |
60.30 |
60.32 |
58.75 |
59.39 |
-0.57 |
57,836 |
224,084 |
+299 |
Jan16 |
150317 |
60.20 |
60.20 |
59.40 |
59.94 |
-0.56 |
6,249 |
52,673 |
+959 |
Feb16 |
150317 |
60.36 |
60.47 |
60.08 |
60.47 |
-0.55 |
2,776 |
36,381 |
-152 |
Mar16 |
150317 |
60.53 |
60.98 |
60.52 |
60.98 |
-0.54 |
4,344 |
31,997 |
-1,544 |
Apr16 |
150317 |
61.10 |
61.49 |
61.10 |
61.49 |
-0.54 |
1,187 |
25,271 |
-189 |
May16 |
150317 |
61.96 |
61.96 |
61.96 |
61.96 |
-0.52 |
811 |
19,962 |
+127 |
Jun16 |
150317 |
63.03 |
63.04 |
61.76 |
62.41 |
-0.50 |
10,473 |
65,738 |
-239 |
Total Volume and Open Interest |
710,658 |
1,908,744 |
+4,985 |
Gas Oil(ICE) |
Apr15 |
150317 |
517.25 |
518.00 |
504.25 |
509.00 |
-0.75 |
73,267 |
143,202 |
-4,040 |
May15 |
150317 |
515.50 |
516.25 |
503.00 |
506.50 |
-1.75 |
62,816 |
109,046 |
+2,591 |
Jun15 |
150317 |
516.50 |
517.75 |
505.00 |
507.75 |
-2.50 |
35,755 |
104,941 |
+1,149 |
Jul15 |
150317 |
519.25 |
519.25 |
509.25 |
511.25 |
-3.00 |
11,990 |
31,274 |
-207 |
Aug15 |
150317 |
524.75 |
524.75 |
515.00 |
516.50 |
-3.00 |
6,110 |
29,808 |
+1,930 |
Sep15 |
150317 |
530.00 |
530.00 |
520.25 |
522.00 |
-2.75 |
5,765 |
24,595 |
-7 |
Oct15 |
150317 |
535.75 |
536.25 |
526.50 |
528.25 |
-2.75 |
3,756 |
23,362 |
+235 |
Nov15 |
150317 |
542.50 |
542.50 |
531.00 |
532.50 |
-2.75 |
2,607 |
15,976 |
-477 |
Dec15 |
150317 |
546.50 |
546.75 |
535.25 |
536.50 |
-2.75 |
17,010 |
80,859 |
+739 |
Jan16 |
150317 |
543.75 |
546.00 |
540.25 |
541.50 |
-2.75 |
1,449 |
20,153 |
-36 |
Total Volume and Open Interest |
229,300 |
662,170 |
+3,270 |
Ethanol(CBOT) |
Apr15 |
150317 |
1.430 |
1.430 |
1.415 |
1.423 |
-0.016 |
466 |
1,681 |
-164 |
May15 |
150317 |
1.449 |
1.449 |
1.425 |
1.431 |
-0.018 |
304 |
1,859 |
+227 |
Jun15 |
150317 |
1.439 |
1.440 |
1.428 |
1.428 |
-0.018 |
87 |
1,409 |
+43 |
Jul15 |
150317 |
1.441 |
1.441 |
1.428 |
1.428 |
-0.018 |
85 |
952 |
-4 |
Aug15 |
150317 |
1.419 |
1.419 |
1.419 |
1.419 |
-0.018 |
27 |
531 |
+0 |
Sep15 |
150317 |
1.426 |
1.426 |
1.408 |
1.408 |
-0.014 |
20 |
287 |
+0 |
Oct15 |
150317 |
1.415 |
1.415 |
1.398 |
1.398 |
-0.014 |
67 |
329 |
+41 |
Nov15 |
150317 |
1.405 |
1.405 |
1.389 |
1.389 |
-0.014 |
18 |
117 |
+10 |
Total Volume and Open Interest |
1,130 |
7,548 |
+153 |
WTI Crude Oil(ICE) |
Apr15 |
150317 |
43.78 |
44.19 |
42.51 |
43.46 |
-0.42 |
48,000 |
30,459 |
-2,033 |
May15 |
150317 |
46.17 |
46.20 |
44.44 |
45.19 |
-0.94 |
52,339 |
64,458 |
+2,565 |
Jun15 |
150317 |
47.82 |
48.00 |
46.43 |
47.06 |
-0.92 |
30,775 |
74,995 |
+2,201 |
Jul15 |
150317 |
49.43 |
49.43 |
48.08 |
48.48 |
-0.97 |
9,658 |
28,364 |
+1,971 |
Aug15 |
150317 |
50.24 |
50.26 |
49.45 |
49.65 |
-1.02 |
4,236 |
13,652 |
+645 |
Sep15 |
150317 |
51.08 |
51.08 |
50.20 |
50.57 |
-1.07 |
3,935 |
28,642 |
-74 |
Oct15 |
150317 |
51.88 |
52.01 |
50.98 |
51.33 |
-1.08 |
1,353 |
6,024 |
-112 |
Nov15 |
150317 |
52.46 |
52.46 |
51.73 |
52.06 |
-1.08 |
834 |
9,027 |
-44 |
Dec15 |
150317 |
53.54 |
53.60 |
52.46 |
52.77 |
-1.07 |
9,962 |
78,169 |
+950 |
Jan16 |
150317 |
53.37 |
53.37 |
53.37 |
53.37 |
-1.07 |
528 |
8,449 |
+289 |
Feb16 |
150317 |
53.92 |
53.92 |
53.92 |
53.92 |
-1.07 |
80 |
1,224 |
+0 |
Mar16 |
150317 |
54.45 |
54.45 |
54.45 |
54.45 |
-1.06 |
74 |
3,832 |
+73 |
Apr16 |
150317 |
54.95 |
54.95 |
54.95 |
54.95 |
-1.05 |
5 |
2,793 |
+0 |
May16 |
150317 |
55.40 |
55.40 |
55.40 |
55.40 |
-1.03 |
2 |
2,360 |
+0 |
Jun16 |
150317 |
56.06 |
56.40 |
55.79 |
55.83 |
-1.01 |
455 |
16,755 |
-221 |
Jul16 |
150317 |
56.19 |
56.19 |
56.19 |
56.19 |
-1.00 |
4 |
1,003 |
+2 |
Total Volume and Open Interest |
164,845 |
442,462 |
+6,160 |
US Dollar Index(ICE) |
Jun15 |
150317 |
100.100 |
100.265 |
99.580 |
99.950 |
-0.090 |
93,098 |
120,916 |
+14,469 |
Sep15 |
150317 |
100.600 |
101.100 |
100.320 |
100.658 |
-0.107 |
383 |
2,249 |
-4 |
Dec15 |
150317 |
101.720 |
101.720 |
101.185 |
101.450 |
-0.030 |
135 |
597 |
-27 |
Total Volume and Open Interest |
122,322 |
157,920 |
+2,615 |
Australian Dollar(CME) |
Mar15 |
150316 |
76.29 |
76.78 |
76.14 |
76.66 |
+0.46 |
138,012 |
93,081 |
-17,249 |
Jun15 |
150317 |
75.98 |
76.24 |
75.65 |
75.85 |
-0.16 |
102,633 |
146,645 |
+16,334 |
Sep15 |
150317 |
75.40 |
75.90 |
75.38 |
75.49 |
-0.15 |
3 |
151 |
+0 |
Total Volume and Open Interest |
128,707 |
232,030 |
+8,451 |
British Pound(CME) |
Mar15 |
150316 |
147.41 |
148.20 |
147.41 |
148.05 |
+0.82 |
155,956 |
70,626 |
-33,506 |
Jun15 |
150317 |
148.15 |
148.36 |
147.15 |
147.45 |
-0.80 |
157,033 |
181,619 |
+10,204 |
Sep15 |
150317 |
148.17 |
148.17 |
147.20 |
147.39 |
-0.80 |
4 |
49 |
-1 |
Total Volume and Open Interest |
191,998 |
237,451 |
-4,683 |
Canadian Dollar(CME) |
Mar15 |
150317 |
78.24 |
78.37 |
78.18 |
78.30 |
+0.04 |
24,408 |
49,167 |
-9,251 |
Jun15 |
150317 |
78.15 |
78.34 |
78.04 |
78.18 |
+0.02 |
94,191 |
104,961 |
+9,454 |
Sep15 |
150317 |
78.10 |
78.18 |
78.05 |
78.11 |
+0.02 |
215 |
4,182 |
+112 |
Dec15 |
150317 |
78.00 |
78.08 |
78.00 |
78.08 |
+0.02 |
145 |
1,430 |
+79 |
Total Volume and Open Interest |
118,968 |
160,234 |
+398 |
Japanese Yen(CME) |
Mar15 |
150316 |
82.39 |
82.55 |
82.35 |
82.52 |
+0.09 |
163,348 |
87,617 |
-21,075 |
Jun15 |
150317 |
82.46 |
82.67 |
82.38 |
82.47 |
+0.01 |
113,866 |
190,465 |
+24,298 |
Sep15 |
150317 |
82.63 |
82.75 |
82.55 |
82.59 |
+0.01 |
25 |
347 |
+2 |
Total Volume and Open Interest |
149,739 |
270,137 |
+15,726 |
Swiss Franc(CME) |
Mar15 |
150316 |
99.37 |
99.72 |
99.32 |
99.58 |
+0.32 |
25,552 |
31,373 |
-2,024 |
Jun15 |
150317 |
99.48 |
100.24 |
99.43 |
99.66 |
+0.11 |
22,331 |
35,157 |
+2,976 |
Sep15 |
150317 |
100.36 |
100.41 |
100.07 |
100.07 |
+0.10 |
3 |
381 |
+1 |
Total Volume and Open Interest |
30,572 |
64,912 |
+733 |
EuroFX(CME) |
Mar15 |
150316 |
104.89 |
106.16 |
104.83 |
106.02 |
+1.30 |
360,793 |
185,791 |
-42,304 |
Jun15 |
150317 |
105.81 |
106.63 |
105.63 |
106.11 |
+0.16 |
321,365 |
437,631 |
+37,213 |
Sep15 |
150317 |
105.94 |
106.79 |
105.78 |
106.27 |
+0.16 |
206 |
1,614 |
+15 |
Total Volume and Open Interest |
429,622 |
597,980 |
+9,673 |
Mexican Peso(CME) |
Mar15 |
150316 |
645.50 |
648.38 |
644.75 |
648.25 |
+3.88 |
37,762 |
35,038 |
-8,394 |
Apr15 |
150317 |
648.50 |
648.50 |
648.50 |
648.50 |
+1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
62,284 |
166,337 |
-4,265 |
Brazilian Real(CME) |
Apr15 |
150317 |
306.45 |
308.45 |
303.25 |
306.40 |
-1.45 |
5,008 |
11,779 |
-743 |
May15 |
150317 |
302.35 |
305.75 |
301.05 |
304.00 |
-1.45 |
56 |
140 |
+32 |
Jun15 |
150317 |
300.50 |
302.50 |
298.20 |
301.35 |
-1.55 |
513 |
1,734 |
+373 |
Jul15 |
150317 |
298.70 |
298.70 |
298.70 |
298.70 |
-1.55 |
|
|
|
Total Volume and Open Interest |
5,577 |
22,805 |
-338 |
30-Year T-Bonds(CBOT) |
Mar15 |
150317 |
147~040 |
147~050 |
145~270 |
146~210 |
+0~260 |
6,717 |
9,048 |
-2,547 |
Jun15 |
150317 |
160~180 |
161~220 |
160~160 |
161~120 |
+1~140 |
195,201 |
391,851 |
+3,834 |
Sep15 |
150317 |
159~160 |
159~160 |
158~020 |
159~160 |
+1~140 |
0 |
1 |
+0 |
Total Volume and Open Interest |
201,918 |
400,900 |
+1,287 |
10-Year T-Notes(CBOT) |
Mar15 |
150317 |
127~315 |
128~090 |
127~270 |
128~035 |
+0~085 |
6,145 |
28,088 |
-2,488 |
Jun15 |
150317 |
127~120 |
127~225 |
127~100 |
127~160 |
+0~090 |
1,012,210 |
2,642,331 |
+9,865 |
Sep15 |
150317 |
126~290 |
126~290 |
126~200 |
126~290 |
+0~090 |
|
|
|
Total Volume and Open Interest |
1,018,355 |
2,670,424 |
+7,377 |
5-Year T-Notes(CBOT) |
Mar15 |
150317 |
119~282 |
119~316 |
119~256 |
119~270 |
+0~012 |
1,776 |
8,314 |
-1,239 |
Jun15 |
150317 |
119~032 |
119~094 |
119~014 |
119~034 |
+0~020 |
532,308 |
2,002,020 |
-19,150 |
Sep15 |
150317 |
119~034 |
119~034 |
119~014 |
119~034 |
+0~020 |
|
|
|
Total Volume and Open Interest |
534,084 |
2,010,334 |
-20,389 |
2 Year T-Notes(CBOT) |
Mar15 |
150317 |
109~220 |
109~222 |
109~202 |
109~202 |
-0~006 |
1,819 |
7,613 |
-789 |
Jun15 |
150317 |
109~082 |
109~092 |
109~062 |
109~066 |
-0~012 |
242,353 |
1,326,909 |
-5,570 |
Sep15 |
150317 |
108~286 |
108~300 |
108~286 |
108~286 |
-0~012 |
|
|
|
Total Volume and Open Interest |
244,172 |
1,334,522 |
-6,359 |
Eurodollars(CME) |
Jun15 |
150317 |
99.615 |
99.620 |
99.605 |
99.615 |
unch |
149,845 |
1,215,491 |
+10,394 |
Sep15 |
150317 |
99.425 |
99.430 |
99.405 |
99.415 |
-0.010 |
164,087 |
1,014,277 |
+8,573 |
Dec15 |
150317 |
99.220 |
99.230 |
99.190 |
99.205 |
-0.015 |
202,608 |
1,149,967 |
+3,718 |
Mar16 |
150317 |
99.005 |
99.015 |
98.970 |
98.985 |
-0.020 |
283,762 |
919,449 |
-31,130 |
Jun16 |
150317 |
98.780 |
98.795 |
98.745 |
98.755 |
-0.025 |
219,001 |
762,360 |
+14,604 |
Sep16 |
150317 |
98.555 |
98.575 |
98.525 |
98.535 |
-0.020 |
148,114 |
619,103 |
+5,043 |
Dec16 |
150317 |
98.355 |
98.380 |
98.330 |
98.335 |
-0.015 |
200,444 |
1,018,800 |
+5,488 |
Mar17 |
150317 |
98.195 |
98.230 |
98.175 |
98.180 |
-0.005 |
185,527 |
513,419 |
-6,092 |
Jun17 |
150317 |
98.040 |
98.085 |
98.035 |
98.040 |
+0.005 |
113,345 |
503,107 |
+6,531 |
Sep17 |
150317 |
97.920 |
97.970 |
97.910 |
97.925 |
+0.015 |
85,415 |
446,065 |
-4,932 |
Dec17 |
150317 |
97.810 |
97.860 |
97.800 |
97.815 |
+0.020 |
98,339 |
605,877 |
+2,592 |
Mar18 |
150317 |
97.720 |
97.775 |
97.715 |
97.735 |
+0.030 |
84,965 |
349,157 |
+17,489 |
Jun18 |
150317 |
97.635 |
97.700 |
97.635 |
97.665 |
+0.040 |
54,796 |
251,887 |
+7,471 |
Sep18 |
150317 |
97.570 |
97.635 |
97.565 |
97.600 |
+0.045 |
42,979 |
175,315 |
+4,324 |
Dec18 |
150317 |
97.505 |
97.570 |
97.500 |
97.540 |
+0.055 |
41,657 |
226,470 |
+350 |
Mar19 |
150317 |
97.455 |
97.525 |
97.455 |
97.495 |
+0.060 |
53,155 |
125,114 |
-10,435 |
Jun19 |
150317 |
97.410 |
97.475 |
97.410 |
97.450 |
+0.065 |
27,998 |
114,157 |
+8 |
Sep19 |
150317 |
97.370 |
97.430 |
97.365 |
97.410 |
+0.070 |
16,548 |
76,491 |
-594 |
Total Volume and Open Interest |
2,217,708 |
10,360,344 |
-1,023,667 |
Ultra T-Bond(CBOT) |
Mar15 |
150317 |
168~05 |
168~30 |
167~01 |
168~22 |
+1~21 |
517 |
9,616 |
-562 |
Jun15 |
150317 |
166~30 |
168~09 |
166~04 |
167~26 |
+1~22 |
70,355 |
582,373 |
+1,649 |
Sep15 |
150317 |
167~06 |
167~06 |
165~16 |
167~06 |
+1~22 |
|
|
|
Total Volume and Open Interest |
70,872 |
591,989 |
+1,087 |
30 Day Federal Funds(CBOT) |
Mar15 |
150317 |
99.880 |
99.882 |
99.880 |
99.880 |
unch |
1,990 |
77,498 |
+42 |
Apr15 |
150317 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
4,360 |
78,131 |
+877 |
May15 |
150317 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
8,586 |
106,985 |
+1,541 |
Jun15 |
150317 |
99.830 |
99.830 |
99.825 |
99.830 |
unch |
6,840 |
60,746 |
+1,492 |
Jul15 |
150317 |
99.780 |
99.785 |
99.775 |
99.780 |
unch |
4,100 |
123,643 |
-801 |
Aug15 |
150317 |
99.735 |
99.740 |
99.720 |
99.730 |
-0.005 |
5,299 |
75,876 |
+1,528 |
Total Volume and Open Interest |
54,875 |
741,948 |
+10,574 |
3-Mth Euro-Yen(CME) |
Jun15 |
150317 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150317 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150317 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150317 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150317 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150317 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150317 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150317 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150317 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep17 |
150317 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150317 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150317 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150317 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150317 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150317 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150317 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150317 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150317 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150317 |
147.09 |
147.25 |
147.00 |
147.07 |
-0.03 |
3,205 |
17,123 |
-88 |
Sep15 |
150317 |
146.50 |
146.50 |
146.50 |
146.50 |
-0.03 |
|
|
|
Dec15 |
150317 |
145.94 |
145.94 |
145.94 |
145.94 |
-0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
3,205 |
17,124 |
-88 |
Euro-Bund(EUREX) |
Jun15 |
150317 |
157.78 |
157.83 |
157.50 |
157.59 |
-0.11 |
593,095 |
1,279,662 |
+3,176 |
Sep15 |
150317 |
157.44 |
157.52 |
157.31 |
157.31 |
-0.10 |
19 |
87 |
+9 |
Dec15 |
150317 |
157.31 |
157.31 |
157.31 |
157.31 |
-0.10 |
|
|
|
Total Volume and Open Interest |
593,114 |
1,279,749 |
+3,185 |
Euro-Bobl(EUREX) |
Jun15 |
150317 |
129.14 |
129.16 |
128.98 |
129.06 |
-0.08 |
379,299 |
996,152 |
-421 |
Sep15 |
150317 |
130.19 |
130.19 |
130.19 |
130.19 |
-0.08 |
6 |
7 |
+6 |
Dec15 |
150317 |
130.06 |
130.06 |
130.06 |
130.06 |
-0.38 |
|
|
|
Total Volume and Open Interest |
379,305 |
996,159 |
-415 |
3-Mth Euribor(EUREX) |
Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
Jun15 |
150317 |
99.980 |
99.985 |
99.980 |
99.985 |
-0.020 |
0 |
2,367 |
+0 |
Sep15 |
150317 |
100.005 |
100.005 |
99.990 |
99.990 |
-0.015 |
0 |
10,170 |
+0 |
Total Volume and Open Interest |
854 |
63,080 |
+56 |
Long Gilt(LIFFE) |
Mar15 |
150317 |
120~12 |
120~12 |
120~12 |
120~12 |
+0~02 |
333 |
13,209 |
+0 |
Jun15 |
150317 |
119~14 |
120~00 |
119~10 |
119~18 |
+0~02 |
182,209 |
422,081 |
+1,664 |
Total Volume and Open Interest |
182,542 |
435,291 |
+1,664 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150317 |
99.44 |
99.44 |
99.43 |
99.44 |
+0.01 |
23,514 |
333,958 |
-4,401 |
Jun15 |
150317 |
99.41 |
99.41 |
99.40 |
99.41 |
+0.01 |
52,086 |
376,961 |
-306 |
Sep15 |
150317 |
99.36 |
99.38 |
99.35 |
99.37 |
+0.01 |
72,580 |
504,277 |
-2,585 |
Dec15 |
150317 |
99.26 |
99.28 |
99.24 |
99.26 |
unch |
101,305 |
399,507 |
+8,785 |
Mar16 |
150317 |
99.13 |
99.16 |
99.10 |
99.12 |
-0.01 |
107,052 |
373,262 |
+16,318 |
Jun16 |
150317 |
98.99 |
99.02 |
98.95 |
98.97 |
-0.02 |
87,915 |
267,252 |
-3,478 |
Total Volume and Open Interest |
732,410 |
3,267,212 |
+39,926 |
3-Mth Euribor(LIFFE) |
Jun15 |
150317 |
100.000 |
100.005 |
99.975 |
99.985 |
-0.015 |
53,649 |
350,147 |
+5,587 |
Sep15 |
150317 |
100.005 |
100.010 |
99.980 |
99.990 |
-0.015 |
43,524 |
371,604 |
+11,339 |
Dec15 |
150317 |
100.005 |
100.010 |
99.980 |
99.990 |
-0.015 |
31,469 |
310,200 |
-179 |
Total Volume and Open Interest |
419,522 |
3,334,478 |
+18,587 |
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 |
150317 |
97.85 |
97.85 |
97.81 |
97.82 |
-0.03 |
17,897 |
208,451 |
-3,849 |
Sep15 |
150317 |
97.96 |
97.96 |
97.92 |
97.93 |
-0.04 |
13,256 |
190,924 |
-34,535 |
Dec15 |
150317 |
98.00 |
98.00 |
97.96 |
97.96 |
-0.04 |
19,626 |
160,857 |
-15,375 |
Mar16 |
150317 |
97.99 |
97.99 |
97.95 |
97.96 |
-0.04 |
10,179 |
121,534 |
+1,015 |
Jun16 |
150317 |
97.97 |
97.97 |
97.92 |
97.93 |
-0.04 |
6,348 |
71,309 |
+445 |
Sep16 |
150317 |
97.94 |
97.94 |
97.87 |
97.88 |
-0.05 |
3,262 |
45,871 |
-489 |
Dec16 |
150317 |
97.85 |
97.85 |
97.81 |
97.82 |
-0.05 |
4,753 |
44,946 |
-1,628 |
Mar17 |
150317 |
97.77 |
97.77 |
97.75 |
97.75 |
-0.05 |
2,882 |
12,468 |
+2,110 |
Jun17 |
150317 |
97.69 |
97.69 |
97.69 |
97.69 |
-0.05 |
301 |
6,012 |
+201 |
Total Volume and Open Interest |
78,504 |
867,938 |
-52,355 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150317 |
97.52 |
97.55 |
97.48 |
97.53 |
+0.01 |
215,806 |
622,234 |
+87,407 |
Sep15 |
150317 |
97.53 |
97.53 |
97.53 |
97.53 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Jun15 |
150317 |
98.20 |
98.21 |
98.15 |
98.18 |
-0.03 |
219,418 |
631,572 |
+86,787 |
Sep15 |
150317 |
98.18 |
98.18 |
98.18 |
98.18 |
|
|
|
|
Gold(CMX) |
Apr15 |
150317 |
1153.7 |
1159.3 |
1141.6 |
1148.2 |
-5.0 |
122,680 |
213,865 |
-3,683 |
Jun15 |
150317 |
1154.4 |
1159.9 |
1142.4 |
1149.0 |
-5.0 |
13,445 |
111,971 |
+2,366 |
Aug15 |
150317 |
1155.1 |
1159.8 |
1143.8 |
1149.8 |
-5.0 |
1,520 |
27,049 |
+658 |
Oct15 |
150317 |
1157.9 |
1157.9 |
1144.6 |
1150.4 |
-5.0 |
286 |
5,929 |
+46 |
Dec15 |
150317 |
1157.5 |
1161.0 |
1145.5 |
1151.1 |
-5.0 |
2,842 |
35,755 |
+447 |
Feb16 |
150317 |
1149.7 |
1158.0 |
1147.3 |
1151.9 |
-5.0 |
29 |
4,353 |
+11 |
Apr16 |
150317 |
1160.6 |
1160.6 |
1146.7 |
1152.9 |
-5.0 |
0 |
1,010 |
+0 |
Jun16 |
150317 |
1160.0 |
1160.0 |
1153.2 |
1154.0 |
-5.0 |
16 |
5,648 |
+15 |
Aug16 |
150317 |
1155.4 |
1155.4 |
1155.4 |
1155.4 |
-4.9 |
0 |
253 |
+0 |
Oct16 |
150317 |
1156.9 |
1156.9 |
1156.9 |
1156.9 |
-4.9 |
0 |
529 |
+0 |
Dec16 |
150317 |
1155.0 |
1160.2 |
1155.0 |
1158.5 |
-4.9 |
16 |
5,886 |
-8 |
Total Volume and Open Interest |
141,037 |
424,231 |
-204 |
Silver(CMX) |
Mar15 |
150317 |
1549.0 |
1563.5 |
1549.0 |
1556.2 |
-3.9 |
59 |
805 |
-39 |
May15 |
150317 |
1562.5 |
1572.0 |
1536.0 |
1557.8 |
-3.9 |
22,867 |
111,707 |
+274 |
Jul15 |
150317 |
1560.0 |
1575.0 |
1539.5 |
1561.3 |
-4.0 |
2,937 |
19,454 |
+1,795 |
Sep15 |
150317 |
1558.0 |
1565.0 |
1547.0 |
1564.4 |
-3.9 |
915 |
11,525 |
+444 |
Dec15 |
150317 |
1567.5 |
1572.0 |
1550.5 |
1568.2 |
-4.0 |
316 |
22,469 |
-17 |
Mar16 |
150317 |
1565.0 |
1571.6 |
1552.0 |
1571.6 |
-4.1 |
22 |
1,716 |
+4 |
May16 |
150317 |
1574.3 |
1574.3 |
1574.3 |
1574.3 |
-4.1 |
4 |
98 |
-1 |
Total Volume and Open Interest |
27,357 |
177,160 |
+2,458 |
Platinum(NYMEX) |
Apr15 |
150317 |
1106.4 |
1109.4 |
1086.7 |
1093.7 |
-14.2 |
10,588 |
49,835 |
-722 |
Jul15 |
150317 |
1108.7 |
1110.7 |
1088.8 |
1095.7 |
-14.2 |
1,760 |
19,895 |
+993 |
Oct15 |
150317 |
1106.1 |
1106.1 |
1090.5 |
1097.1 |
-14.5 |
7 |
250 |
+6 |
Jan16 |
150317 |
1095.0 |
1105.8 |
1095.0 |
1099.8 |
-14.6 |
0 |
19 |
+0 |
Total Volume and Open Interest |
12,360 |
70,004 |
+278 |
Palladium(NYMEX) |
Mar15 |
150317 |
777.50 |
777.50 |
761.75 |
761.80 |
-17.95 |
4 |
40 |
+0 |
Jun15 |
150317 |
781.15 |
782.80 |
755.10 |
762.15 |
-17.95 |
3,150 |
30,975 |
-668 |
Sep15 |
150317 |
781.05 |
781.05 |
758.00 |
763.10 |
-17.95 |
11 |
397 |
+7 |
Total Volume and Open Interest |
3,165 |
31,421 |
-661 |
Copper(CMX) |
Mar15 |
150317 |
267.50 |
267.50 |
261.90 |
264.15 |
-3.60 |
462 |
2,856 |
-372 |
May15 |
150317 |
266.25 |
267.65 |
260.90 |
263.30 |
-3.45 |
38,564 |
108,435 |
-53 |
Jul15 |
150317 |
266.00 |
267.15 |
261.05 |
263.35 |
-3.50 |
4,123 |
23,749 |
+697 |
Sep15 |
150317 |
267.20 |
267.20 |
261.00 |
263.30 |
-3.45 |
1,157 |
12,896 |
+202 |
Dec15 |
150317 |
265.25 |
265.25 |
261.75 |
263.20 |
-3.45 |
259 |
6,410 |
-70 |
Total Volume and Open Interest |
45,094 |
161,474 |
+351 |
DJIA Index(CBOT) |
Mar15 |
150317 |
17875 |
17875 |
17780 |
17857 |
-76 |
87 |
7,576 |
-301 |
Jun15 |
150317 |
17790 |
17790 |
17700 |
17777 |
-78 |
60 |
1,570 |
-18 |
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 |
150317 |
17924 |
17954 |
17783 |
17857 |
-76 |
86,061 |
58,824 |
-15,935 |
Jun15 |
150317 |
17842 |
17877 |
17701 |
17777 |
-78 |
124,275 |
42,944 |
+10,336 |
Sep15 |
150317 |
17769 |
17769 |
17687 |
17687 |
-78 |
1 |
24 |
+1 |
Dec15 |
150317 |
17605 |
17605 |
17605 |
17605 |
-78 |
0 |
30 |
+0 |
Total Volume and Open Interest |
210,337 |
101,822 |
-5,598 |
S & P 500(CME) |
Mar15 |
150317 |
2070.00 |
2077.00 |
2066.00 |
2074.40 |
-2.10 |
30,311 |
158,472 |
-11,318 |
Jun15 |
150317 |
2066.00 |
2070.50 |
2056.50 |
2066.20 |
-2.40 |
24,391 |
50,627 |
+16,397 |
Sep15 |
150317 |
2059.60 |
2061.80 |
2051.70 |
2059.60 |
-2.10 |
0 |
307 |
+0 |
Dec15 |
150317 |
2053.30 |
2055.50 |
2045.40 |
2053.30 |
-2.10 |
0 |
215 |
+0 |
Total Volume and Open Interest |
54,702 |
209,629 |
+5,079 |
S & P 500 E-Mini(Globex) |
Mar15 |
150317 |
2074.50 |
2078.75 |
2064.25 |
2074.50 |
-2.00 |
1,209,436 |
2,057,039 |
-378,088 |
Jun15 |
150317 |
2066.50 |
2070.50 |
2056.25 |
2066.25 |
-2.25 |
1,729,733 |
1,332,264 |
+457,197 |
Total Volume and Open Interest |
2,939,292 |
3,394,765 |
+79,123 |
NASDAQ 100(CME) |
Mar15 |
150317 |
4360.00 |
4384.00 |
4350.00 |
4377.80 |
+18.30 |
1,702 |
17,070 |
-241 |
Jun15 |
150317 |
4350.00 |
4377.50 |
4345.00 |
4370.50 |
+17.70 |
445 |
1,133 |
+210 |
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 |
150317 |
4355.50 |
4384.80 |
4348.80 |
4377.80 |
+18.30 |
218,259 |
207,243 |
-48,785 |
Jun15 |
150317 |
4348.00 |
4377.80 |
4341.80 |
4370.50 |
+17.70 |
313,642 |
153,089 |
+61,058 |
Total Volume and Open Interest |
531,902 |
360,401 |
+12,274 |
S & P Midcap 400(CME) |
Mar15 |
150317 |
1511.70 |
1511.70 |
1511.70 |
1511.70 |
+3.80 |
55 |
1,694 |
-165 |
Jun15 |
150317 |
1507.40 |
1507.40 |
1507.40 |
1507.40 |
+4.10 |
1 |
10 |
+1 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Mar15 |
150317 |
16.05 |
16.40 |
15.60 |
15.63 |
-0.50 |
64,412 |
75,558 |
-12,143 |
Apr15 |
150317 |
17.45 |
17.80 |
17.25 |
17.38 |
-0.10 |
63,644 |
141,708 |
+11,372 |
May15 |
150317 |
17.98 |
18.30 |
17.88 |
17.93 |
-0.09 |
20,214 |
40,478 |
+3,126 |
Jun15 |
150317 |
18.20 |
18.50 |
18.15 |
18.23 |
unch |
12,491 |
35,137 |
+404 |
Total Volume and Open Interest |
177,479 |
349,897 |
+3,620 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150317 |
19385 |
19525 |
19335 |
19430 |
+40 |
13,619 |
57,746 |
-643 |
Sep15 |
150317 |
19475 |
19495 |
19475 |
19495 |
+15 |
2 |
2 |
+0 |
Total Volume and Open Interest |
13,621 |
57,748 |
-643 |
Nikkei 225(SGX) |
Jun15 |
150317 |
19245 |
19410 |
19235 |
19395 |
+165 |
116,391 |
282,922 |
+5,842 |
Sep15 |
150317 |
19380 |
19380 |
19380 |
19380 |
+165 |
97 |
105 |
+90 |
Dec15 |
150317 |
19300 |
19300 |
19300 |
19300 |
+165 |
0 |
6,084 |
+0 |
Total Volume and Open Interest |
116,639 |
292,867 |
-182,659 |
CAC 40(EURONEXT) |
Mar15 |
150317 |
5055.0 |
5075.5 |
5005.5 |
5029.5 |
-31.0 |
88,711 |
335,842 |
+3,434 |
Apr15 |
150317 |
5048.0 |
5068.5 |
4999.0 |
5022.5 |
-30.5 |
4,093 |
44,860 |
+3,590 |
May15 |
150317 |
4977.0 |
4978.5 |
4937.5 |
4959.0 |
-31.5 |
4 |
48 |
+2 |
Total Volume and Open Interest |
94,491 |
386,458 |
+8,467 |
Hang Seng Index(HKFE) |
Mar15 |
150317 |
23968 |
24052 |
23749 |
23868 |
-82 |
38,702 |
99,805 |
-2,207 |
Apr15 |
150317 |
23988 |
24056 |
23757 |
23875 |
-81 |
1,270 |
5,070 |
+320 |
Total Volume and Open Interest |
40,094 |
109,257 |
-1,867 |
DAX(EUREX) |
Mar15 |
150317 |
12152.5 |
12198.0 |
11928.5 |
11986.0 |
-181.0 |
133,140 |
165,121 |
-3,038 |
Jun15 |
150317 |
12175.0 |
12217.5 |
11949.5 |
12009.0 |
-179.0 |
27,866 |
41,940 |
+8,828 |
Sep15 |
150317 |
12175.5 |
12214.5 |
11955.5 |
12011.0 |
-180.5 |
72 |
765 |
+20 |
Total Volume and Open Interest |
161,078 |
207,826 |
+5,810 |
FT-SE 100(EURONEXT) |
Mar15 |
150317 |
6789.50 |
6853.00 |
6788.50 |
6829.50 |
+34.00 |
123,503 |
527,806 |
-49,223 |
Jun15 |
150317 |
6735.00 |
6795.00 |
6730.50 |
6772.00 |
+34.50 |
39,153 |
96,116 |
+41,405 |
Sep15 |
150317 |
6693.50 |
6720.50 |
6693.50 |
6720.50 |
+34.50 |
0 |
576 |
+0 |
Total Volume and Open Interest |
162,656 |
624,609 |
-7,818 |
SPI 200(SFE) |
Mar15 |
150317 |
5797.0 |
5867.0 |
5792.0 |
5836.0 |
+40.0 |
35,678 |
261,331 |
-16,206 |
Jun15 |
150317 |
5798.0 |
5867.0 |
5792.0 |
5835.0 |
+39.0 |
11,817 |
20,450 |
+2,837 |
Sep15 |
150317 |
5781.0 |
5781.0 |
5781.0 |
5781.0 |
+38.0 |
1 |
2,617 |
+1 |
Total Volume and Open Interest |
47,534 |
286,773 |
-13,334 |
FTSE MIB(ISE) |
Mar15 |
150317 |
22940.00 |
22985.00 |
22605.00 |
22710.00 |
-223.00 |
33,365 |
52,292 |
-4,254 |
Jun15 |
150317 |
22540.00 |
22615.00 |
22240.00 |
22353.00 |
-218.00 |
5,245 |
9,076 |
+4,203 |
Sep15 |
150317 |
22450.00 |
22465.00 |
22261.00 |
22261.00 |
-218.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
38,610 |
61,371 |
-51 |
KOSPI 200(KFE) |
Jun15 |
150317 |
254.25 |
259.95 |
254.25 |
259.45 |
+5.35 |
103,505 |
98,609 |
+1,073 |
Sep15 |
150317 |
255.45 |
260.90 |
255.45 |
260.55 |
+5.80 |
233 |
1,376 |
+152 |
Dec15 |
150317 |
261.45 |
261.85 |
260.75 |
261.60 |
+5.25 |
0 |
615 |
+76 |
Total Volume and Open Interest |
103,738 |
101,591 |
+1,301 |
GSCI(CME) |
Apr15 |
150317 |
386.90 |
390.90 |
384.80 |
386.90 |
-3.90 |
1,603 |
12,242 |
+1,538 |
May15 |
150317 |
392.20 |
396.20 |
390.50 |
392.20 |
-3.90 |
|
|
|
Jun15 |
150317 |
396.20 |
400.20 |
395.00 |
396.20 |
-3.90 |
|
|
|
Total Volume and Open Interest |
3,171 |
13,148 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|