|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed March 18, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150318 |
954.50 |
966.75 |
953.50 |
965.00 |
+10.50 |
82,671 |
325,696 |
+3,212 |
Jul15 |
150318 |
958.50 |
971.50 |
958.50 |
969.75 |
+10.25 |
29,130 |
175,789 |
+2,998 |
Aug15 |
150318 |
958.25 |
970.75 |
958.25 |
969.25 |
+10.00 |
2,595 |
12,412 |
+217 |
Sep15 |
150318 |
946.00 |
956.50 |
945.75 |
956.50 |
+10.75 |
564 |
5,033 |
+71 |
Nov15 |
150318 |
940.00 |
952.25 |
939.00 |
950.75 |
+10.75 |
15,104 |
162,582 |
+164 |
Jan16 |
150318 |
944.75 |
955.75 |
944.25 |
955.50 |
+10.50 |
660 |
6,237 |
+31 |
Mar16 |
150318 |
951.00 |
957.25 |
947.50 |
956.75 |
+9.25 |
1,438 |
7,169 |
+155 |
May16 |
150318 |
954.25 |
958.50 |
950.25 |
958.00 |
+7.75 |
295 |
3,123 |
+34 |
Jul16 |
150318 |
959.75 |
964.00 |
955.75 |
963.50 |
+7.75 |
155 |
1,235 |
+58 |
Aug16 |
150318 |
962.50 |
962.50 |
954.75 |
962.50 |
+7.75 |
0 |
46 |
+0 |
Sep16 |
150318 |
954.75 |
954.75 |
947.75 |
954.75 |
+7.00 |
0 |
38 |
+0 |
Nov16 |
150318 |
945.75 |
950.25 |
944.00 |
950.25 |
+6.25 |
121 |
3,924 |
+37 |
Jan17 |
150318 |
956.00 |
956.00 |
950.00 |
956.00 |
+6.00 |
0 |
43 |
+0 |
Mar17 |
150318 |
961.00 |
961.00 |
955.00 |
961.00 |
+6.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
132,733 |
703,673 |
+6,977 |
Soybean Meal(CBOT) |
May15 |
150318 |
317.80 |
321.60 |
317.40 |
320.80 |
+3.30 |
38,204 |
177,151 |
-1,935 |
Jul15 |
150318 |
316.30 |
319.50 |
315.90 |
319.00 |
+3.10 |
15,127 |
82,481 |
+537 |
Aug15 |
150318 |
315.30 |
318.20 |
315.30 |
317.70 |
+2.40 |
2,447 |
16,182 |
+258 |
Sep15 |
150318 |
314.80 |
317.20 |
314.30 |
316.70 |
+2.40 |
1,221 |
10,923 |
+200 |
Oct15 |
150318 |
311.10 |
313.90 |
311.00 |
313.50 |
+2.50 |
898 |
10,702 |
+129 |
Dec15 |
150318 |
311.40 |
314.20 |
311.20 |
313.80 |
+2.60 |
4,365 |
37,890 |
-34 |
Jan16 |
150318 |
312.40 |
314.30 |
311.60 |
314.00 |
+2.40 |
284 |
2,971 |
+77 |
Mar16 |
150318 |
313.20 |
314.00 |
311.60 |
313.80 |
+2.10 |
345 |
2,816 |
+92 |
May16 |
150318 |
313.10 |
313.60 |
311.60 |
313.30 |
+1.70 |
145 |
838 |
-3 |
Jul16 |
150318 |
314.30 |
315.00 |
312.90 |
314.60 |
+1.70 |
160 |
728 |
+106 |
Total Volume and Open Interest |
63,327 |
343,436 |
-498 |
Soybean Oil(CBOT) |
May15 |
150318 |
29.97 |
30.80 |
29.93 |
30.63 |
+0.59 |
40,608 |
181,915 |
-2,174 |
Jul15 |
150318 |
30.18 |
30.98 |
30.13 |
30.83 |
+0.59 |
23,061 |
84,306 |
+471 |
Aug15 |
150318 |
30.38 |
31.03 |
30.38 |
30.90 |
+0.58 |
3,418 |
12,718 |
-313 |
Sep15 |
150318 |
30.32 |
31.06 |
30.32 |
30.93 |
+0.55 |
1,666 |
10,458 |
+145 |
Oct15 |
150318 |
30.35 |
31.00 |
30.26 |
30.87 |
+0.51 |
1,068 |
7,379 |
+37 |
Dec15 |
150318 |
30.47 |
31.12 |
30.39 |
30.99 |
+0.50 |
8,808 |
57,112 |
+780 |
Jan16 |
150318 |
30.70 |
31.22 |
30.68 |
31.22 |
+0.51 |
384 |
2,987 |
-99 |
Mar16 |
150318 |
30.93 |
31.57 |
30.93 |
31.47 |
+0.50 |
501 |
3,947 |
+16 |
May16 |
150318 |
31.19 |
31.81 |
31.19 |
31.71 |
+0.50 |
44 |
2,222 |
+16 |
Jul16 |
150318 |
31.41 |
31.91 |
31.38 |
31.91 |
+0.48 |
31 |
1,769 |
+17 |
Total Volume and Open Interest |
79,599 |
366,844 |
-1,094 |
Canola(WCE) |
Mar15 |
150313 |
452.5 |
452.5 |
452.5 |
452.5 |
-6.2 |
0 |
101 |
+101 |
May15 |
150318 |
457.5 |
464.5 |
457.2 |
462.9 |
+5.8 |
6,688 |
115,468 |
-1,030 |
Jul15 |
150318 |
454.1 |
461.2 |
454.0 |
459.4 |
+5.3 |
3,816 |
50,204 |
-243 |
Nov15 |
150318 |
443.8 |
451.0 |
443.8 |
449.0 |
+5.6 |
3,711 |
42,920 |
+699 |
Jan16 |
150318 |
450.1 |
450.1 |
444.5 |
450.1 |
+5.6 |
0 |
1,527 |
+0 |
Total Volume and Open Interest |
14,215 |
211,540 |
-574 |
Corn(CBOT) |
May15 |
150318 |
371.50 |
375.25 |
367.00 |
374.75 |
+3.75 |
145,231 |
551,142 |
+11,675 |
Jul15 |
150318 |
379.75 |
383.00 |
375.00 |
382.75 |
+3.75 |
54,537 |
273,028 |
+8,573 |
Sep15 |
150318 |
387.25 |
390.75 |
382.75 |
390.50 |
+3.75 |
21,587 |
116,692 |
+1,787 |
Dec15 |
150318 |
397.25 |
400.25 |
392.50 |
400.00 |
+3.25 |
31,515 |
256,992 |
+2,042 |
Mar16 |
150318 |
407.00 |
409.75 |
402.50 |
409.50 |
+2.75 |
2,149 |
72,529 |
+172 |
May16 |
150318 |
415.00 |
416.25 |
409.75 |
416.25 |
+2.75 |
442 |
4,790 |
+142 |
Jul16 |
150318 |
420.75 |
421.00 |
415.50 |
421.00 |
+2.75 |
709 |
6,611 |
+221 |
Sep16 |
150318 |
414.75 |
415.25 |
410.00 |
415.25 |
+2.75 |
20 |
1,310 |
+19 |
Dec16 |
150318 |
410.00 |
412.50 |
407.00 |
412.50 |
+3.00 |
742 |
10,655 |
+447 |
Mar17 |
150318 |
421.25 |
421.25 |
418.75 |
421.25 |
+2.50 |
28 |
312 |
+24 |
Total Volume and Open Interest |
256,990 |
1,295,010 |
+25,124 |
Wheat(CBOT) |
May15 |
150318 |
503.00 |
512.50 |
500.75 |
510.75 |
+7.25 |
59,482 |
203,007 |
-2,527 |
Jul15 |
150318 |
505.50 |
515.75 |
503.75 |
514.25 |
+7.50 |
22,089 |
122,872 |
+1,128 |
Sep15 |
150318 |
516.75 |
525.25 |
513.75 |
524.00 |
+7.50 |
4,238 |
39,589 |
+670 |
Dec15 |
150318 |
530.00 |
539.75 |
527.50 |
538.50 |
+7.75 |
3,950 |
49,509 |
+119 |
Mar16 |
150318 |
541.75 |
553.25 |
541.75 |
551.75 |
+8.00 |
949 |
10,717 |
+169 |
May16 |
150318 |
554.00 |
558.25 |
549.75 |
558.25 |
+8.50 |
215 |
1,029 |
-12 |
Total Volume and Open Interest |
90,997 |
427,800 |
-468 |
Wheat(KCBT) |
May15 |
150318 |
541.75 |
555.00 |
540.00 |
553.00 |
+10.25 |
13,138 |
81,682 |
-440 |
Jul15 |
150318 |
548.25 |
560.75 |
546.00 |
558.75 |
+10.25 |
5,728 |
48,088 |
+728 |
Sep15 |
150318 |
560.50 |
572.00 |
558.75 |
570.50 |
+10.00 |
1,131 |
12,312 |
+322 |
Dec15 |
150318 |
578.75 |
588.00 |
575.00 |
586.50 |
+10.00 |
1,292 |
14,268 |
+264 |
Mar16 |
150318 |
594.00 |
598.75 |
589.00 |
598.50 |
+9.50 |
241 |
3,004 |
+102 |
May16 |
150318 |
598.00 |
605.00 |
595.75 |
605.00 |
+9.25 |
22 |
334 |
+6 |
Total Volume and Open Interest |
21,579 |
160,008 |
+990 |
Wheat(MGE) |
May15 |
150318 |
568.50 |
582.50 |
565.75 |
578.00 |
+8.25 |
2,460 |
30,571 |
+50 |
Jul15 |
150318 |
573.50 |
583.75 |
570.75 |
582.25 |
+7.00 |
1,259 |
16,642 |
+408 |
Sep15 |
150318 |
581.25 |
591.50 |
578.75 |
590.25 |
+7.00 |
197 |
9,350 |
+27 |
Dec15 |
150318 |
592.50 |
601.00 |
590.25 |
600.00 |
+7.00 |
123 |
9,062 |
+17 |
Mar16 |
150318 |
607.00 |
612.00 |
603.25 |
611.75 |
+6.75 |
23 |
2,022 |
-50 |
Total Volume and Open Interest |
4,072 |
67,783 |
+456 |
Oats(CBOT) |
May15 |
150318 |
270.00 |
274.25 |
270.00 |
273.25 |
+2.25 |
127 |
5,812 |
+14 |
Jul15 |
150318 |
273.75 |
275.50 |
273.25 |
275.50 |
+2.00 |
59 |
1,515 |
+17 |
Sep15 |
150318 |
277.00 |
277.25 |
274.25 |
277.25 |
+1.75 |
3 |
264 |
+2 |
Dec15 |
150318 |
276.00 |
280.25 |
274.75 |
279.50 |
+4.75 |
28 |
1,424 |
+20 |
Total Volume and Open Interest |
217 |
9,059 |
+53 |
Rough Rice(CBOT) |
Mar15 |
150313 |
10.44 |
10.51 |
10.44 |
10.44 |
-0.03 |
42 |
37 |
+17 |
May15 |
150318 |
10.62 |
11.05 |
10.58 |
11.05 |
+0.42 |
359 |
7,421 |
-7 |
Jul15 |
150318 |
10.91 |
11.29 |
10.87 |
11.29 |
+0.42 |
25 |
929 |
+4 |
Sep15 |
150318 |
11.22 |
11.40 |
11.22 |
11.40 |
+0.41 |
7 |
516 |
+2 |
Total Volume and Open Interest |
394 |
8,890 |
+1 |
Live Cattle(CME) |
Apr15 |
150318 |
153.650 |
156.575 |
153.400 |
156.575 |
+3.000 |
20,670 |
73,461 |
-3,586 |
Jun15 |
150318 |
145.500 |
148.485 |
145.075 |
148.485 |
+3.000 |
17,067 |
94,818 |
+4,426 |
Aug15 |
150318 |
143.550 |
146.550 |
143.150 |
146.400 |
+2.850 |
4,258 |
43,434 |
+494 |
Oct15 |
150318 |
146.435 |
149.250 |
146.185 |
148.950 |
+2.400 |
2,427 |
28,071 |
+441 |
Dec15 |
150318 |
147.000 |
149.900 |
147.000 |
149.685 |
+2.360 |
1,011 |
12,634 |
+208 |
Feb16 |
150318 |
147.300 |
149.600 |
147.300 |
149.400 |
+2.000 |
136 |
2,438 |
+36 |
Total Volume and Open Interest |
45,635 |
257,044 |
+2,048 |
Feeder Cattle(CME) |
Mar15 |
150318 |
211.250 |
214.500 |
210.485 |
214.250 |
+2.670 |
685 |
4,244 |
-194 |
Apr15 |
150318 |
209.580 |
214.535 |
208.880 |
214.300 |
+4.265 |
2,671 |
7,065 |
-187 |
May15 |
150318 |
208.330 |
213.435 |
207.735 |
213.435 |
+4.500 |
2,654 |
15,354 |
+602 |
Aug15 |
150318 |
209.700 |
214.485 |
208.800 |
214.380 |
+4.395 |
762 |
10,466 |
+75 |
Sep15 |
150318 |
208.000 |
213.630 |
208.000 |
213.630 |
+4.500 |
197 |
1,454 |
+74 |
Oct15 |
150318 |
206.630 |
212.000 |
206.630 |
212.000 |
+4.420 |
199 |
1,667 |
-25 |
Nov15 |
150318 |
205.900 |
211.130 |
205.900 |
210.785 |
+4.155 |
67 |
598 |
+22 |
Total Volume and Open Interest |
7,294 |
41,122 |
+394 |
Lean Hogs(CME) |
Apr15 |
150318 |
61.750 |
62.300 |
60.430 |
60.700 |
-1.085 |
15,594 |
41,883 |
-3,280 |
May15 |
150318 |
71.650 |
72.385 |
71.000 |
71.150 |
-0.930 |
293 |
3,298 |
+26 |
Jun15 |
150318 |
75.725 |
76.050 |
74.750 |
75.135 |
-0.665 |
12,812 |
81,247 |
+2,507 |
Jul15 |
150318 |
76.000 |
76.885 |
75.500 |
75.800 |
-0.900 |
2,287 |
18,984 |
-183 |
Aug15 |
150318 |
77.000 |
77.600 |
76.100 |
76.385 |
-0.900 |
3,603 |
26,537 |
+26 |
Oct15 |
150318 |
66.950 |
67.500 |
65.950 |
66.475 |
-0.625 |
1,770 |
23,087 |
+40 |
Dec15 |
150318 |
63.485 |
63.785 |
62.500 |
62.950 |
-0.535 |
379 |
8,362 |
+70 |
Feb16 |
150318 |
66.150 |
66.150 |
65.200 |
65.350 |
-0.700 |
54 |
1,629 |
+17 |
Total Volume and Open Interest |
36,839 |
205,677 |
-782 |
Class III Milk(CME) |
Mar15 |
150318 |
15.54 |
15.58 |
15.52 |
15.57 |
+0.05 |
27 |
5,707 |
-9 |
Apr15 |
150318 |
15.43 |
15.65 |
15.43 |
15.55 |
+0.17 |
114 |
5,681 |
+12 |
May15 |
150318 |
14.92 |
15.25 |
14.92 |
15.22 |
+0.24 |
132 |
5,670 |
+23 |
Jun15 |
150318 |
15.35 |
15.56 |
15.29 |
15.52 |
+0.17 |
130 |
5,092 |
+55 |
Jul15 |
150318 |
15.93 |
16.09 |
15.91 |
16.04 |
+0.09 |
68 |
3,895 |
+31 |
Aug15 |
150318 |
16.47 |
16.64 |
16.46 |
16.62 |
+0.04 |
66 |
3,381 |
+38 |
Sep15 |
150318 |
16.90 |
17.05 |
16.90 |
17.02 |
+0.02 |
15 |
3,128 |
-1 |
Oct15 |
150318 |
17.17 |
17.22 |
17.12 |
17.20 |
+0.01 |
42 |
2,783 |
-4 |
Nov15 |
150318 |
17.20 |
17.22 |
17.19 |
17.22 |
+0.02 |
39 |
2,640 |
+1 |
Dec15 |
150318 |
17.08 |
17.10 |
17.08 |
17.10 |
+0.03 |
30 |
2,465 |
+0 |
Jan16 |
150318 |
16.73 |
16.73 |
16.73 |
16.73 |
unch |
4 |
349 |
+4 |
Feb16 |
150318 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
6 |
228 |
+5 |
Mar16 |
150318 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
1 |
230 |
+1 |
Total Volume and Open Interest |
674 |
41,631 |
+156 |
Cocoa(ICE) |
May15 |
150318 |
2769 |
2785 |
2727 |
2758 |
-30 |
15,023 |
89,013 |
-885 |
Jul15 |
150318 |
2770 |
2780 |
2722 |
2751 |
-31 |
8,120 |
41,116 |
-442 |
Sep15 |
150318 |
2766 |
2769 |
2717 |
2745 |
-30 |
2,423 |
29,944 |
-31 |
Dec15 |
150318 |
2750 |
2764 |
2710 |
2738 |
-27 |
2,420 |
23,511 |
+759 |
Mar16 |
150318 |
2750 |
2750 |
2695 |
2722 |
-26 |
774 |
16,531 |
-88 |
May16 |
150318 |
2700 |
2712 |
2686 |
2712 |
-27 |
243 |
5,331 |
+82 |
Jul16 |
150318 |
2679 |
2701 |
2674 |
2701 |
-27 |
1,563 |
2,592 |
+550 |
Total Volume and Open Interest |
30,643 |
208,281 |
-86 |
Coffee "C"(ICE) |
Mar15 |
150318 |
134.45 |
137.00 |
131.45 |
136.25 |
+2.30 |
5 |
12 |
-3 |
May15 |
150318 |
136.25 |
141.50 |
133.25 |
140.05 |
+1.90 |
16,395 |
88,152 |
-565 |
Jul15 |
150318 |
140.05 |
144.75 |
136.50 |
143.35 |
+1.95 |
4,538 |
38,762 |
+498 |
Sep15 |
150318 |
142.80 |
147.65 |
139.55 |
146.30 |
+1.95 |
2,171 |
31,563 |
-44 |
Dec15 |
150318 |
146.55 |
151.55 |
143.50 |
150.30 |
+2.00 |
2,616 |
20,833 |
+149 |
Mar16 |
150318 |
150.00 |
155.25 |
147.95 |
153.95 |
+2.10 |
716 |
4,547 |
+166 |
Total Volume and Open Interest |
27,142 |
195,752 |
+315 |
Orange Juice(ICE) |
May15 |
150318 |
112.50 |
113.75 |
110.05 |
112.60 |
+0.35 |
344 |
12,345 |
+4 |
Jul15 |
150318 |
114.15 |
115.00 |
111.55 |
113.90 |
unch |
41 |
1,636 |
+18 |
Sep15 |
150318 |
116.10 |
116.25 |
113.60 |
115.55 |
+0.05 |
21 |
960 |
+9 |
Nov15 |
150318 |
117.00 |
118.00 |
115.50 |
117.10 |
-0.15 |
10 |
434 |
+4 |
Jan16 |
150318 |
118.75 |
118.85 |
117.50 |
118.85 |
unch |
0 |
64 |
+0 |
Mar16 |
150318 |
120.95 |
120.95 |
120.95 |
120.95 |
unch |
0 |
7 |
+0 |
Total Volume and Open Interest |
416 |
15,450 |
+35 |
Sugar #11(ICE) |
May15 |
150318 |
12.85 |
12.97 |
12.64 |
12.73 |
-0.09 |
47,345 |
419,253 |
-2,896 |
Jul15 |
150318 |
12.98 |
13.10 |
12.81 |
12.89 |
-0.04 |
24,992 |
184,112 |
-1,134 |
Oct15 |
150318 |
13.55 |
13.66 |
13.37 |
13.46 |
-0.04 |
13,537 |
118,062 |
+47 |
Mar16 |
150318 |
14.62 |
14.75 |
14.47 |
14.56 |
-0.02 |
6,836 |
78,724 |
+257 |
May16 |
150318 |
14.65 |
14.79 |
14.54 |
14.63 |
unch |
1,672 |
18,630 |
+256 |
Jul16 |
150318 |
14.55 |
14.69 |
14.48 |
14.58 |
+0.02 |
912 |
15,485 |
+326 |
Oct16 |
150318 |
14.72 |
14.81 |
14.60 |
14.72 |
+0.03 |
604 |
14,597 |
+342 |
Mar17 |
150318 |
15.16 |
15.19 |
15.00 |
15.12 |
+0.01 |
181 |
8,887 |
-62 |
Total Volume and Open Interest |
96,093 |
860,125 |
-2,869 |
London Cocoa(LCE) |
May15 |
150318 |
1970 |
1972 |
1935 |
1949 |
-19 |
10,445 |
86,113 |
-71 |
Jul15 |
150318 |
1966 |
1969 |
1936 |
1950 |
-15 |
6,267 |
43,796 |
-1,437 |
Sep15 |
150318 |
1963 |
1964 |
1930 |
1943 |
-17 |
3,492 |
40,117 |
+518 |
Dec15 |
150318 |
1942 |
1946 |
1916 |
1927 |
-15 |
4,268 |
45,262 |
+1,922 |
Mar16 |
150318 |
1913 |
1923 |
1895 |
1905 |
-13 |
1,080 |
28,696 |
+81 |
May16 |
150318 |
1906 |
1915 |
1892 |
1899 |
-11 |
47 |
3,840 |
+14 |
Jul16 |
150318 |
1913 |
1913 |
1895 |
1896 |
-12 |
9 |
379 |
+6 |
Total Volume and Open Interest |
25,608 |
248,244 |
-4,723 |
London Sugar(LCE) |
May15 |
150318 |
367.40 |
369.50 |
363.70 |
365.90 |
-0.30 |
3,188 |
39,014 |
-985 |
Aug15 |
150318 |
364.40 |
365.70 |
359.30 |
361.80 |
-0.80 |
2,533 |
24,359 |
+336 |
Oct15 |
150318 |
364.40 |
365.80 |
359.50 |
361.60 |
-1.00 |
1,327 |
9,728 |
+468 |
Dec15 |
150318 |
369.40 |
371.50 |
365.40 |
367.80 |
-0.50 |
221 |
4,480 |
+159 |
Mar16 |
150318 |
379.10 |
381.50 |
375.70 |
377.70 |
+0.40 |
223 |
3,972 |
+115 |
Total Volume and Open Interest |
7,546 |
84,588 |
+89 |
Cotton(ICE) |
May15 |
150318 |
60.20 |
62.65 |
59.83 |
62.48 |
+2.27 |
9,795 |
108,552 |
+127 |
Jul15 |
150318 |
60.85 |
63.10 |
60.50 |
62.87 |
+2.04 |
3,283 |
34,019 |
+166 |
Oct15 |
150318 |
62.46 |
63.40 |
62.46 |
63.40 |
+1.84 |
0 |
13 |
+0 |
Dec15 |
150318 |
62.20 |
64.00 |
61.95 |
63.67 |
+1.42 |
1,377 |
33,837 |
+98 |
Mar16 |
150318 |
62.44 |
63.43 |
62.34 |
63.43 |
+0.96 |
105 |
3,604 |
+45 |
May16 |
150318 |
63.00 |
63.49 |
62.84 |
63.49 |
+0.44 |
46 |
448 |
+21 |
Total Volume and Open Interest |
14,692 |
181,317 |
+522 |
Lumber(CME) |
May15 |
150318 |
280.2 |
283.1 |
275.7 |
278.7 |
+5.6 |
358 |
5,334 |
+58 |
Jul15 |
150318 |
280.9 |
282.0 |
275.2 |
277.3 |
+5.3 |
63 |
1,090 |
+26 |
Sep15 |
150318 |
287.3 |
288.0 |
285.1 |
285.5 |
+5.0 |
22 |
115 |
+14 |
Nov15 |
150318 |
285.0 |
288.0 |
285.0 |
285.0 |
+7.0 |
7 |
23 |
+5 |
Total Volume and Open Interest |
452 |
6,571 |
+105 |
Crude Oil(NYM) |
Apr15 |
150318 |
42.51 |
45.34 |
42.03 |
44.66 |
+1.20 |
367,600 |
123,139 |
-16,068 |
May15 |
150318 |
44.50 |
47.48 |
44.03 |
46.65 |
+1.46 |
224,567 |
469,285 |
+23,064 |
Jun15 |
150318 |
46.21 |
49.50 |
45.93 |
48.69 |
+1.63 |
106,738 |
247,171 |
+11,332 |
Jul15 |
150318 |
47.89 |
51.13 |
47.46 |
50.36 |
+1.88 |
38,631 |
87,213 |
+4,474 |
Aug15 |
150318 |
49.20 |
52.41 |
48.71 |
51.69 |
+2.04 |
20,388 |
45,447 |
+225 |
Sep15 |
150318 |
50.06 |
53.37 |
49.69 |
52.68 |
+2.11 |
23,087 |
112,257 |
+3,612 |
Oct15 |
150318 |
50.98 |
53.89 |
50.54 |
53.45 |
+2.12 |
8,636 |
57,239 |
+264 |
Nov15 |
150318 |
51.56 |
54.77 |
51.33 |
54.16 |
+2.10 |
5,874 |
42,345 |
-69 |
Dec15 |
150318 |
52.40 |
55.50 |
51.95 |
54.85 |
+2.08 |
38,551 |
200,009 |
-2,320 |
Jan16 |
150318 |
52.96 |
56.05 |
52.57 |
55.47 |
+2.10 |
2,435 |
42,036 |
-96 |
Feb16 |
150318 |
53.53 |
56.06 |
53.15 |
56.04 |
+2.12 |
836 |
18,619 |
+30 |
Mar16 |
150318 |
54.25 |
56.94 |
53.73 |
56.58 |
+2.13 |
2,565 |
31,910 |
-60 |
Apr16 |
150318 |
55.75 |
57.08 |
55.75 |
57.08 |
+2.13 |
481 |
11,342 |
+118 |
May16 |
150318 |
57.30 |
57.52 |
57.30 |
57.52 |
+2.12 |
144 |
9,902 |
+19 |
Jun16 |
150318 |
55.80 |
58.24 |
55.22 |
57.94 |
+2.11 |
5,617 |
54,621 |
+258 |
Jul16 |
150318 |
58.29 |
58.29 |
58.29 |
58.29 |
+2.10 |
289 |
8,296 |
+140 |
Total Volume and Open Interest |
858,741 |
1,776,486 |
+25,195 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150318 |
42.500 |
45.350 |
42.025 |
44.650 |
+1.200 |
14,505 |
3,413 |
-637 |
May15 |
150318 |
44.475 |
47.450 |
44.025 |
46.650 |
+1.450 |
3,186 |
2,202 |
+530 |
Jun15 |
150318 |
46.400 |
49.400 |
45.925 |
48.700 |
+1.650 |
553 |
729 |
+89 |
Jul15 |
150318 |
48.075 |
50.800 |
47.750 |
50.350 |
+1.875 |
252 |
203 |
-58 |
Aug15 |
150318 |
48.950 |
51.700 |
48.950 |
51.700 |
+2.050 |
102 |
335 |
+22 |
Sep15 |
150318 |
50.000 |
52.675 |
50.000 |
52.675 |
+2.100 |
77 |
283 |
+7 |
Oct15 |
150318 |
51.500 |
53.450 |
51.500 |
53.450 |
+2.125 |
60 |
45 |
+5 |
Nov15 |
150318 |
54.150 |
54.150 |
54.150 |
54.150 |
+2.100 |
31 |
15 |
+5 |
Dec15 |
150318 |
52.175 |
55.500 |
52.175 |
54.850 |
+2.075 |
43 |
238 |
-4 |
Total Volume and Open Interest |
18,833 |
7,533 |
-45 |
NY Harbor ULSD(NYM) |
Apr15 |
150318 |
168.94 |
179.23 |
167.92 |
177.25 |
+7.86 |
51,964 |
55,289 |
-9,408 |
May15 |
150318 |
166.91 |
176.88 |
166.00 |
174.83 |
+7.32 |
33,273 |
78,924 |
-4 |
Jun15 |
150318 |
166.51 |
177.00 |
166.29 |
174.98 |
+7.13 |
18,332 |
55,033 |
+1,021 |
Jul15 |
150318 |
168.66 |
177.71 |
167.65 |
175.89 |
+6.85 |
7,424 |
27,152 |
-60 |
Aug15 |
150318 |
170.58 |
179.12 |
169.30 |
177.34 |
+6.57 |
4,979 |
18,762 |
+497 |
Sep15 |
150318 |
172.46 |
180.34 |
171.40 |
179.25 |
+6.38 |
3,449 |
25,949 |
-274 |
Oct15 |
150318 |
173.90 |
182.09 |
173.46 |
181.24 |
+6.31 |
1,867 |
16,863 |
+278 |
Nov15 |
150318 |
175.75 |
183.92 |
175.36 |
183.14 |
+6.29 |
1,148 |
11,656 |
+57 |
Dec15 |
150318 |
178.28 |
186.83 |
177.08 |
184.90 |
+6.27 |
3,911 |
38,558 |
+260 |
Jan16 |
150318 |
180.03 |
188.52 |
180.03 |
186.56 |
+6.25 |
659 |
7,746 |
+47 |
Feb16 |
150318 |
180.50 |
189.20 |
180.50 |
187.27 |
+6.25 |
482 |
4,257 |
+41 |
Mar16 |
150318 |
179.89 |
187.25 |
179.89 |
187.25 |
+6.24 |
555 |
7,164 |
+23 |
Apr16 |
150318 |
179.78 |
186.46 |
179.55 |
186.46 |
+6.25 |
349 |
4,060 |
+79 |
May16 |
150318 |
179.75 |
186.87 |
179.75 |
186.87 |
+6.26 |
193 |
2,579 |
+12 |
Total Volume and Open Interest |
129,890 |
377,051 |
-6,990 |
RBOB Gasoline(NYM) |
Apr15 |
150318 |
172.01 |
182.07 |
170.71 |
179.91 |
+6.90 |
45,306 |
53,770 |
-6,872 |
May15 |
150318 |
171.70 |
181.77 |
170.38 |
179.63 |
+7.07 |
40,556 |
80,589 |
+2,485 |
Jun15 |
150318 |
169.59 |
180.11 |
169.14 |
178.02 |
+6.91 |
23,947 |
53,505 |
+1,972 |
Jul15 |
150318 |
169.10 |
178.52 |
167.72 |
176.44 |
+6.78 |
15,102 |
37,626 |
-103 |
Aug15 |
150318 |
167.03 |
176.33 |
166.16 |
174.69 |
+6.68 |
8,090 |
29,549 |
+132 |
Sep15 |
150318 |
164.43 |
173.84 |
163.94 |
172.34 |
+6.61 |
8,249 |
29,518 |
+935 |
Oct15 |
150318 |
152.53 |
161.22 |
151.05 |
159.34 |
+6.57 |
3,447 |
18,479 |
+681 |
Nov15 |
150318 |
150.01 |
158.31 |
148.97 |
156.52 |
+6.28 |
1,163 |
12,973 |
+285 |
Dec15 |
150318 |
148.82 |
156.98 |
147.28 |
155.10 |
+6.09 |
2,270 |
32,948 |
+664 |
Jan16 |
150318 |
148.33 |
156.19 |
148.33 |
155.99 |
+6.05 |
202 |
4,081 |
+57 |
Total Volume and Open Interest |
149,453 |
368,573 |
+548 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150318 |
179.90 |
179.91 |
179.90 |
179.90 |
+6.90 |
0 |
1 |
+0 |
May15 |
150318 |
179.60 |
179.63 |
179.60 |
179.60 |
+7.00 |
|
|
|
Jun15 |
150318 |
178.00 |
178.02 |
178.00 |
178.00 |
+6.90 |
|
|
|
Jul15 |
150318 |
176.40 |
176.44 |
176.40 |
176.40 |
+6.70 |
1 |
1 |
+1 |
Total Volume and Open Interest |
1 |
4 |
+1 |
Natural Gas(NYM) |
Apr15 |
150318 |
2.854 |
2.935 |
2.775 |
2.920 |
+0.065 |
82,668 |
123,424 |
-14,699 |
May15 |
150318 |
2.868 |
2.949 |
2.793 |
2.936 |
+0.064 |
58,679 |
233,964 |
+8,684 |
Jun15 |
150318 |
2.903 |
2.982 |
2.837 |
2.974 |
+0.063 |
14,780 |
72,751 |
-395 |
Jul15 |
150318 |
2.960 |
3.031 |
2.894 |
3.022 |
+0.061 |
17,039 |
75,691 |
+1,256 |
Aug15 |
150318 |
2.973 |
3.038 |
2.909 |
3.034 |
+0.060 |
6,795 |
40,276 |
-917 |
Sep15 |
150318 |
2.955 |
3.018 |
2.897 |
3.017 |
+0.059 |
7,737 |
72,032 |
+1,909 |
Oct15 |
150318 |
2.971 |
3.044 |
2.915 |
3.038 |
+0.058 |
11,563 |
104,896 |
+1,011 |
Nov15 |
150318 |
3.034 |
3.110 |
2.997 |
3.110 |
+0.057 |
3,529 |
38,227 |
+485 |
Dec15 |
150318 |
3.188 |
3.243 |
3.140 |
3.243 |
+0.053 |
2,242 |
46,625 |
+425 |
Jan16 |
150318 |
3.276 |
3.359 |
3.259 |
3.356 |
+0.050 |
4,271 |
44,133 |
+343 |
Feb16 |
150318 |
3.255 |
3.336 |
3.243 |
3.335 |
+0.047 |
372 |
11,102 |
+54 |
Mar16 |
150318 |
3.201 |
3.278 |
3.192 |
3.276 |
+0.045 |
1,553 |
20,822 |
+125 |
Apr16 |
150318 |
3.042 |
3.120 |
3.042 |
3.115 |
+0.039 |
1,437 |
17,017 |
-158 |
May16 |
150318 |
3.048 |
3.116 |
3.046 |
3.112 |
+0.038 |
80 |
7,944 |
-34 |
Jun16 |
150318 |
3.107 |
3.151 |
3.107 |
3.145 |
+0.037 |
7 |
6,587 |
+0 |
Jul16 |
150318 |
3.156 |
3.189 |
3.156 |
3.182 |
+0.036 |
12 |
4,273 |
+6 |
Total Volume and Open Interest |
214,631 |
980,475 |
-1,474 |
Brent Crude Oil(ICE) |
May15 |
150318 |
53.28 |
56.84 |
52.68 |
55.91 |
+2.40 |
283,903 |
364,846 |
+862 |
Jun15 |
150318 |
54.17 |
57.90 |
53.77 |
56.99 |
+2.43 |
166,596 |
321,981 |
+2,732 |
Jul15 |
150318 |
55.28 |
58.79 |
54.74 |
57.90 |
+2.39 |
55,098 |
170,353 |
+633 |
Aug15 |
150318 |
56.28 |
59.63 |
55.68 |
58.76 |
+2.34 |
25,775 |
84,684 |
+2,396 |
Sep15 |
150318 |
57.06 |
60.41 |
56.50 |
59.57 |
+2.30 |
24,681 |
110,000 |
-30 |
Oct15 |
150318 |
57.84 |
61.14 |
57.34 |
60.30 |
+2.27 |
10,604 |
54,002 |
+118 |
Nov15 |
150318 |
58.54 |
61.81 |
58.07 |
60.99 |
+2.25 |
8,051 |
43,171 |
+809 |
Dec15 |
150318 |
59.23 |
62.46 |
58.65 |
61.63 |
+2.24 |
71,744 |
230,440 |
+6,356 |
Jan16 |
150318 |
59.90 |
62.75 |
59.25 |
62.17 |
+2.23 |
7,885 |
54,158 |
+1,485 |
Feb16 |
150318 |
61.90 |
62.69 |
61.88 |
62.69 |
+2.22 |
3,662 |
35,506 |
-875 |
Mar16 |
150318 |
60.61 |
63.20 |
60.40 |
63.20 |
+2.22 |
4,458 |
32,873 |
+876 |
Apr16 |
150318 |
61.30 |
63.71 |
61.30 |
63.71 |
+2.22 |
1,688 |
24,577 |
-694 |
May16 |
150318 |
64.19 |
64.19 |
64.19 |
64.19 |
+2.23 |
2,224 |
20,104 |
+142 |
Jun16 |
150318 |
62.35 |
65.29 |
61.75 |
64.65 |
+2.24 |
9,082 |
65,344 |
-394 |
Total Volume and Open Interest |
699,004 |
1,888,349 |
-20,395 |
Gas Oil(ICE) |
Apr15 |
150318 |
509.50 |
542.50 |
508.25 |
518.50 |
+9.50 |
59,989 |
140,975 |
-2,227 |
May15 |
150318 |
507.25 |
538.75 |
505.50 |
515.00 |
+8.50 |
56,143 |
109,254 |
+208 |
Jun15 |
150318 |
507.00 |
539.25 |
507.00 |
515.75 |
+8.00 |
33,606 |
106,046 |
+1,105 |
Jul15 |
150318 |
513.75 |
542.25 |
510.50 |
519.00 |
+7.75 |
9,722 |
32,223 |
+949 |
Aug15 |
150318 |
518.75 |
546.75 |
515.50 |
523.75 |
+7.25 |
5,568 |
29,789 |
-19 |
Sep15 |
150318 |
523.75 |
551.75 |
521.25 |
529.25 |
+7.25 |
6,935 |
24,740 |
+145 |
Oct15 |
150318 |
530.75 |
557.75 |
528.00 |
535.50 |
+7.25 |
3,541 |
23,776 |
+414 |
Nov15 |
150318 |
534.75 |
561.75 |
532.75 |
539.75 |
+7.25 |
2,589 |
16,087 |
+111 |
Dec15 |
150318 |
539.25 |
565.50 |
535.75 |
544.00 |
+7.50 |
16,599 |
80,494 |
-365 |
Jan16 |
150318 |
543.25 |
569.50 |
542.00 |
549.00 |
+7.50 |
2,667 |
20,053 |
-100 |
Total Volume and Open Interest |
206,818 |
664,765 |
+2,595 |
Ethanol(CBOT) |
Apr15 |
150318 |
1.437 |
1.470 |
1.433 |
1.456 |
+0.033 |
269 |
1,562 |
-119 |
May15 |
150318 |
1.438 |
1.484 |
1.438 |
1.464 |
+0.033 |
243 |
1,998 |
+139 |
Jun15 |
150318 |
1.446 |
1.472 |
1.439 |
1.456 |
+0.028 |
39 |
1,418 |
+9 |
Jul15 |
150318 |
1.455 |
1.456 |
1.438 |
1.456 |
+0.028 |
13 |
957 |
+5 |
Aug15 |
150318 |
1.447 |
1.447 |
1.447 |
1.447 |
+0.028 |
10 |
531 |
+0 |
Sep15 |
150318 |
1.436 |
1.436 |
1.436 |
1.436 |
+0.028 |
10 |
287 |
+0 |
Oct15 |
150318 |
1.426 |
1.426 |
1.426 |
1.426 |
+0.028 |
10 |
334 |
+5 |
Nov15 |
150318 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.028 |
10 |
122 |
+5 |
Total Volume and Open Interest |
615 |
7,598 |
+50 |
WTI Crude Oil(ICE) |
Apr15 |
150318 |
42.71 |
45.24 |
42.06 |
44.66 |
+1.20 |
32,579 |
29,917 |
-542 |
May15 |
150318 |
44.64 |
47.47 |
44.03 |
46.65 |
+1.46 |
47,566 |
68,587 |
+4,129 |
Jun15 |
150318 |
46.54 |
49.44 |
45.95 |
48.69 |
+1.63 |
33,727 |
75,609 |
+614 |
Jul15 |
150318 |
48.05 |
51.10 |
47.50 |
50.36 |
+1.88 |
8,147 |
28,178 |
-186 |
Aug15 |
150318 |
49.33 |
52.35 |
48.73 |
51.69 |
+2.04 |
4,587 |
13,327 |
-325 |
Sep15 |
150318 |
50.33 |
53.18 |
49.79 |
52.68 |
+2.11 |
5,273 |
29,029 |
+387 |
Oct15 |
150318 |
51.05 |
53.94 |
50.66 |
53.45 |
+2.12 |
2,512 |
6,072 |
+48 |
Nov15 |
150318 |
51.84 |
54.66 |
51.46 |
54.16 |
+2.10 |
1,386 |
8,924 |
-103 |
Dec15 |
150318 |
52.64 |
55.45 |
51.99 |
54.85 |
+2.08 |
13,595 |
77,905 |
-264 |
Jan16 |
150318 |
55.47 |
55.47 |
55.47 |
55.47 |
+2.10 |
214 |
8,506 |
+57 |
Feb16 |
150318 |
56.04 |
56.04 |
56.04 |
56.04 |
+2.12 |
70 |
1,254 |
+30 |
Mar16 |
150318 |
56.83 |
56.83 |
56.58 |
56.58 |
+2.13 |
110 |
3,869 |
+37 |
Apr16 |
150318 |
57.08 |
57.08 |
57.08 |
57.08 |
+2.13 |
41 |
2,824 |
+31 |
May16 |
150318 |
57.52 |
57.52 |
57.52 |
57.52 |
+2.12 |
11 |
2,358 |
-2 |
Jun16 |
150318 |
55.30 |
58.26 |
55.30 |
57.94 |
+2.11 |
274 |
16,850 |
+95 |
Jul16 |
150318 |
58.29 |
58.29 |
58.29 |
58.29 |
+2.10 |
10 |
1,002 |
-1 |
Total Volume and Open Interest |
151,858 |
446,286 |
+3,824 |
US Dollar Index(ICE) |
Jun15 |
150318 |
99.990 |
100.120 |
94.765 |
98.780 |
-1.170 |
73,804 |
128,091 |
+7,175 |
Sep15 |
150318 |
100.695 |
100.850 |
95.580 |
99.500 |
-1.158 |
394 |
2,450 |
+201 |
Dec15 |
150318 |
101.000 |
102.000 |
97.030 |
100.190 |
-1.260 |
70 |
661 |
+64 |
Total Volume and Open Interest |
74,268 |
131,202 |
-26,718 |
Australian Dollar(CME) |
Jun15 |
150318 |
75.79 |
78.06 |
75.50 |
76.81 |
+0.96 |
75,521 |
152,172 |
+5,527 |
Sep15 |
150318 |
75.35 |
77.32 |
75.20 |
76.45 |
+0.96 |
25 |
165 |
+14 |
Dec15 |
150318 |
75.20 |
76.50 |
75.00 |
76.13 |
+0.96 |
0 |
28 |
+0 |
Total Volume and Open Interest |
75,546 |
152,373 |
-79,657 |
British Pound(CME) |
Jun15 |
150318 |
147.33 |
151.45 |
146.25 |
148.54 |
+1.09 |
91,358 |
184,544 |
+2,925 |
Sep15 |
150318 |
147.51 |
149.12 |
146.28 |
148.48 |
+1.09 |
16 |
54 |
+5 |
Dec15 |
150318 |
148.37 |
148.48 |
148.37 |
148.48 |
+1.10 |
0 |
17 |
+0 |
Total Volume and Open Interest |
91,374 |
184,642 |
-52,809 |
Canadian Dollar(CME) |
Jun15 |
150318 |
78.10 |
80.24 |
77.81 |
78.80 |
+0.62 |
73,757 |
104,654 |
-307 |
Sep15 |
150318 |
78.01 |
80.15 |
77.77 |
78.73 |
+0.62 |
120 |
4,231 |
+49 |
Dec15 |
150318 |
77.80 |
79.40 |
77.80 |
78.70 |
+0.62 |
33 |
1,436 |
+6 |
Mar16 |
150318 |
78.71 |
78.71 |
78.71 |
78.71 |
+0.62 |
0 |
462 |
+0 |
Total Volume and Open Interest |
79,143 |
159,150 |
-1,084 |
Japanese Yen(CME) |
Jun15 |
150318 |
82.47 |
83.95 |
82.46 |
82.97 |
+0.50 |
86,672 |
192,107 |
+1,642 |
Sep15 |
150318 |
82.60 |
84.00 |
82.60 |
83.09 |
+0.50 |
95 |
381 |
+34 |
Dec15 |
150318 |
82.68 |
84.25 |
82.68 |
83.27 |
+0.50 |
1 |
124 |
+1 |
Total Volume and Open Interest |
86,775 |
192,802 |
-77,335 |
Swiss Franc(CME) |
Jun15 |
150318 |
99.74 |
103.66 |
99.63 |
101.54 |
+1.88 |
15,862 |
36,206 |
+1,049 |
Sep15 |
150318 |
100.24 |
103.27 |
100.21 |
101.96 |
+1.89 |
1 |
382 |
+1 |
Dec15 |
150318 |
102.45 |
102.45 |
102.45 |
102.45 |
+1.91 |
0 |
225 |
+0 |
Total Volume and Open Interest |
15,863 |
36,833 |
-28,079 |
EuroFX(CME) |
Jun15 |
150318 |
106.08 |
110.11 |
105.91 |
107.53 |
+1.42 |
249,455 |
442,890 |
+5,259 |
Sep15 |
150318 |
106.32 |
110.20 |
106.07 |
107.69 |
+1.42 |
401 |
1,726 |
+112 |
Dec15 |
150318 |
106.80 |
110.40 |
106.65 |
107.93 |
+1.42 |
37 |
442 |
+15 |
Total Volume and Open Interest |
249,898 |
445,146 |
-152,834 |
Mexican Peso(CME) |
Apr15 |
150318 |
656.25 |
656.25 |
656.25 |
656.25 |
+7.75 |
1 |
0 |
-1 |
May15 |
150318 |
654.62 |
654.62 |
654.62 |
654.62 |
+7.75 |
|
|
|
Total Volume and Open Interest |
20,159 |
136,128 |
-30,209 |
Brazilian Real(CME) |
Apr15 |
150318 |
307.95 |
312.15 |
304.00 |
308.30 |
+1.90 |
870 |
11,772 |
-7 |
May15 |
150318 |
304.90 |
309.20 |
302.55 |
305.85 |
+1.85 |
5 |
140 |
+0 |
Jun15 |
150318 |
300.00 |
306.50 |
300.00 |
303.25 |
+1.90 |
0 |
1,734 |
+0 |
Jul15 |
150318 |
300.90 |
300.90 |
300.90 |
300.90 |
+2.20 |
|
|
|
Total Volume and Open Interest |
875 |
22,798 |
-7 |
30-Year T-Bonds(CBOT) |
Mar15 |
150318 |
147~140 |
148~140 |
146~180 |
148~050 |
+1~160 |
4,588 |
8,562 |
-486 |
Jun15 |
150318 |
161~170 |
164~040 |
161~090 |
163~040 |
+1~240 |
152,117 |
392,848 |
+997 |
Sep15 |
150318 |
160~310 |
162~010 |
160~310 |
161~080 |
+1~240 |
0 |
1 |
+0 |
Total Volume and Open Interest |
156,705 |
401,411 |
+511 |
10-Year T-Notes(CBOT) |
Mar15 |
150318 |
128~060 |
129~165 |
128~050 |
129~050 |
+1~015 |
11,409 |
24,950 |
-3,138 |
Jun15 |
150318 |
127~165 |
128~305 |
127~160 |
128~180 |
+1~020 |
758,004 |
2,624,934 |
-17,397 |
Sep15 |
150318 |
127~310 |
127~310 |
127~310 |
127~310 |
+1~020 |
|
|
|
Total Volume and Open Interest |
769,413 |
2,649,889 |
-20,535 |
5-Year T-Notes(CBOT) |
Mar15 |
150318 |
119~284 |
120~240 |
119~270 |
120~176 |
+0~226 |
2,058 |
7,143 |
-1,171 |
Jun15 |
150318 |
119~036 |
120~034 |
119~030 |
119~270 |
+0~234 |
410,723 |
1,998,228 |
-3,792 |
Sep15 |
150318 |
119~270 |
119~270 |
119~270 |
119~270 |
+0~234 |
|
|
|
Total Volume and Open Interest |
412,781 |
2,005,371 |
-4,963 |
2 Year T-Notes(CBOT) |
Mar15 |
150318 |
109~192 |
109~282 |
109~192 |
109~270 |
+0~066 |
5,205 |
5,095 |
-2,518 |
Jun15 |
150318 |
109~064 |
109~172 |
109~062 |
109~150 |
+0~082 |
202,832 |
1,331,166 |
+4,257 |
Sep15 |
150318 |
109~050 |
109~050 |
109~050 |
109~050 |
+0~082 |
|
|
|
Total Volume and Open Interest |
208,037 |
1,336,261 |
+1,739 |
Eurodollars(CME) |
Jun15 |
150318 |
99.610 |
99.670 |
99.605 |
99.655 |
+0.040 |
202,921 |
1,241,784 |
+26,293 |
Sep15 |
150318 |
99.410 |
99.515 |
99.400 |
99.490 |
+0.075 |
235,700 |
1,007,049 |
-7,228 |
Dec15 |
150318 |
99.195 |
99.345 |
99.190 |
99.310 |
+0.105 |
325,557 |
1,185,732 |
+35,765 |
Mar16 |
150318 |
98.980 |
99.160 |
98.975 |
99.120 |
+0.135 |
258,172 |
880,913 |
-38,536 |
Jun16 |
150318 |
98.755 |
98.965 |
98.745 |
98.915 |
+0.160 |
191,810 |
769,694 |
+7,334 |
Sep16 |
150318 |
98.530 |
98.765 |
98.525 |
98.710 |
+0.175 |
177,174 |
614,811 |
-4,292 |
Dec16 |
150318 |
98.330 |
98.585 |
98.330 |
98.520 |
+0.185 |
183,780 |
1,027,079 |
+8,279 |
Mar17 |
150318 |
98.180 |
98.440 |
98.175 |
98.370 |
+0.190 |
162,166 |
504,102 |
-9,317 |
Jun17 |
150318 |
98.035 |
98.300 |
98.035 |
98.230 |
+0.190 |
131,216 |
503,889 |
+782 |
Sep17 |
150318 |
97.920 |
98.185 |
97.920 |
98.110 |
+0.185 |
111,809 |
428,541 |
-17,524 |
Dec17 |
150318 |
97.815 |
98.075 |
97.810 |
98.000 |
+0.185 |
137,465 |
603,119 |
-2,758 |
Mar18 |
150318 |
97.735 |
97.990 |
97.735 |
97.915 |
+0.180 |
137,884 |
345,530 |
-3,627 |
Jun18 |
150318 |
97.665 |
97.910 |
97.660 |
97.835 |
+0.170 |
61,184 |
258,744 |
+6,857 |
Sep18 |
150318 |
97.600 |
97.840 |
97.600 |
97.765 |
+0.165 |
35,870 |
173,609 |
-1,706 |
Dec18 |
150318 |
97.540 |
97.770 |
97.540 |
97.700 |
+0.160 |
33,126 |
221,869 |
-4,601 |
Mar19 |
150318 |
97.500 |
97.715 |
97.500 |
97.650 |
+0.155 |
30,609 |
125,808 |
+694 |
Jun19 |
150318 |
97.455 |
97.660 |
97.455 |
97.600 |
+0.150 |
18,522 |
113,389 |
-768 |
Sep19 |
150318 |
97.415 |
97.610 |
97.415 |
97.550 |
+0.140 |
11,768 |
78,356 |
+1,865 |
Total Volume and Open Interest |
2,504,935 |
10,374,928 |
+14,584 |
Ultra T-Bond(CBOT) |
Mar15 |
150318 |
169~27 |
171~29 |
168~13 |
170~27 |
+2~05 |
3,843 |
7,741 |
-1,875 |
Jun15 |
150318 |
168~02 |
171~04 |
167~13 |
170~00 |
+2~06 |
53,669 |
581,002 |
-1,371 |
Sep15 |
150318 |
169~12 |
169~12 |
169~12 |
169~12 |
+2~06 |
|
|
|
Total Volume and Open Interest |
57,512 |
588,743 |
-3,246 |
30 Day Federal Funds(CBOT) |
Mar15 |
150318 |
99.882 |
99.882 |
99.880 |
99.882 |
+0.003 |
2,571 |
78,905 |
+1,407 |
Apr15 |
150318 |
99.870 |
99.880 |
99.865 |
99.870 |
+0.005 |
4,930 |
79,252 |
+1,121 |
May15 |
150318 |
99.865 |
99.880 |
99.860 |
99.870 |
+0.005 |
12,993 |
115,111 |
+8,126 |
Jun15 |
150318 |
99.830 |
99.860 |
99.825 |
99.850 |
+0.020 |
4,123 |
60,425 |
-321 |
Jul15 |
150318 |
99.775 |
99.830 |
99.775 |
99.820 |
+0.040 |
9,267 |
127,469 |
+3,826 |
Aug15 |
150318 |
99.725 |
99.795 |
99.725 |
99.785 |
+0.055 |
5,831 |
76,397 |
+521 |
Total Volume and Open Interest |
59,452 |
758,107 |
+16,159 |
3-Mth Euro-Yen(CME) |
Jun15 |
150318 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150318 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150318 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150318 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150318 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150318 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150318 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150318 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150318 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep17 |
150318 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150318 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150318 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150318 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150318 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150318 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150318 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150318 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150318 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150318 |
147.11 |
147.62 |
147.04 |
147.52 |
+0.45 |
1,659 |
17,154 |
+31 |
Sep15 |
150318 |
146.95 |
146.95 |
146.95 |
146.95 |
+0.45 |
|
|
|
Dec15 |
150318 |
146.39 |
146.39 |
146.39 |
146.39 |
+0.45 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,659 |
17,155 |
+31 |
Euro-Bund(EUREX) |
Jun15 |
150318 |
157.67 |
159.13 |
157.62 |
158.65 |
+1.06 |
511,357 |
1,277,424 |
-2,238 |
Sep15 |
150318 |
157.60 |
158.77 |
157.60 |
158.47 |
+1.16 |
206 |
265 |
+178 |
Dec15 |
150318 |
158.47 |
158.47 |
158.47 |
158.47 |
+1.16 |
|
|
|
Total Volume and Open Interest |
511,563 |
1,277,689 |
-2,060 |
Euro-Bobl(EUREX) |
Jun15 |
150318 |
129.09 |
129.45 |
129.07 |
129.39 |
+0.33 |
355,810 |
1,015,196 |
+19,044 |
Sep15 |
150318 |
130.75 |
130.75 |
130.75 |
130.75 |
+0.56 |
2 |
9 |
+2 |
Dec15 |
150318 |
130.39 |
130.39 |
130.39 |
130.39 |
+0.33 |
|
|
|
Total Volume and Open Interest |
355,812 |
1,015,205 |
+19,046 |
3-Mth Euribor(EUREX) |
Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
Jun15 |
150318 |
99.980 |
99.980 |
99.980 |
99.980 |
-0.005 |
20 |
2,367 |
+0 |
Sep15 |
150318 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
75 |
10,245 |
+75 |
Total Volume and Open Interest |
840 |
55,702 |
-7,378 |
Long Gilt(LIFFE) |
Mar15 |
150318 |
121~06 |
121~06 |
121~06 |
121~06 |
+0~26 |
53 |
13,155 |
-54 |
Jun15 |
150318 |
119~16 |
120~18 |
119~15 |
120~12 |
+0~26 |
122,435 |
421,445 |
-636 |
Total Volume and Open Interest |
122,488 |
434,601 |
-690 |
3-Mth Short Sterling(LIFFE) |
Mar15 |
150318 |
99.44 |
99.44 |
99.43 |
99.43 |
-0.01 |
9,603 |
332,825 |
-1,133 |
Jun15 |
150318 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
40,947 |
370,750 |
-6,211 |
Sep15 |
150318 |
99.36 |
99.39 |
99.35 |
99.38 |
+0.01 |
67,594 |
509,423 |
+5,146 |
Dec15 |
150318 |
99.25 |
99.31 |
99.24 |
99.30 |
+0.04 |
76,898 |
398,967 |
-540 |
Mar16 |
150318 |
99.11 |
99.18 |
99.11 |
99.17 |
+0.05 |
94,353 |
371,115 |
-2,147 |
Jun16 |
150318 |
98.97 |
99.05 |
98.96 |
99.03 |
+0.06 |
96,367 |
265,572 |
-1,680 |
Total Volume and Open Interest |
661,703 |
3,260,778 |
-6,434 |
3-Mth Euribor(LIFFE) |
Jun15 |
150318 |
99.980 |
99.990 |
99.970 |
99.980 |
-0.005 |
57,223 |
363,848 |
+13,701 |
Sep15 |
150318 |
99.990 |
100.000 |
99.975 |
99.990 |
unch |
41,355 |
376,815 |
+5,211 |
Dec15 |
150318 |
99.990 |
100.005 |
99.980 |
99.995 |
+0.005 |
36,831 |
309,257 |
-943 |
Total Volume and Open Interest |
413,856 |
3,010,819 |
-323,659 |
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 |
150318 |
97.82 |
97.85 |
97.81 |
97.85 |
+0.03 |
9,792 |
206,067 |
-2,384 |
Sep15 |
150318 |
97.92 |
97.95 |
97.90 |
97.95 |
+0.02 |
13,120 |
191,550 |
+626 |
Dec15 |
150318 |
97.96 |
97.99 |
97.94 |
97.99 |
+0.03 |
13,354 |
158,801 |
-2,056 |
Mar16 |
150318 |
97.96 |
97.99 |
97.93 |
97.99 |
+0.03 |
9,977 |
123,463 |
+1,929 |
Jun16 |
150318 |
97.92 |
97.96 |
97.89 |
97.96 |
+0.03 |
8,241 |
73,345 |
+2,036 |
Sep16 |
150318 |
97.87 |
97.92 |
97.85 |
97.92 |
+0.04 |
7,217 |
47,942 |
+2,071 |
Dec16 |
150318 |
97.82 |
97.85 |
97.79 |
97.85 |
+0.03 |
3,358 |
43,200 |
-1,746 |
Mar17 |
150318 |
97.75 |
97.79 |
97.73 |
97.79 |
+0.04 |
2,635 |
14,168 |
+1,700 |
Jun17 |
150318 |
97.68 |
97.72 |
97.68 |
97.72 |
+0.03 |
567 |
6,355 |
+343 |
Total Volume and Open Interest |
68,286 |
870,482 |
+2,544 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150318 |
97.53 |
97.55 |
97.51 |
97.55 |
+0.02 |
79,966 |
639,626 |
+17,392 |
Sep15 |
150318 |
97.55 |
97.55 |
97.55 |
97.55 |
+0.02 |
|
|
|
Total Volume and Open Interest |
104,687 |
678,522 |
|
3-Year Aus T-Bonds(SFE) |
Jun15 |
150318 |
98.18 |
98.20 |
98.15 |
98.19 |
+0.01 |
115,181 |
648,768 |
+17,196 |
Sep15 |
150318 |
98.19 |
98.19 |
98.19 |
98.19 |
+0.01 |
|
|
|
Total Volume and Open Interest |
154,698 |
734,682 |
|
Gold(CMX) |
Apr15 |
150318 |
1148.1 |
1175.1 |
1144.9 |
1151.3 |
+3.1 |
123,258 |
209,310 |
-4,555 |
Jun15 |
150318 |
1149.5 |
1175.2 |
1145.7 |
1152.0 |
+3.0 |
26,860 |
117,644 |
+5,673 |
Aug15 |
150318 |
1150.0 |
1175.1 |
1146.9 |
1152.8 |
+3.0 |
1,176 |
26,998 |
-51 |
Oct15 |
150318 |
1150.4 |
1170.6 |
1147.6 |
1153.4 |
+3.0 |
154 |
6,006 |
+77 |
Dec15 |
150318 |
1152.5 |
1176.2 |
1148.0 |
1154.1 |
+3.0 |
938 |
36,051 |
+296 |
Feb16 |
150318 |
1150.5 |
1174.7 |
1150.4 |
1154.9 |
+3.0 |
11 |
4,364 |
+11 |
Apr16 |
150318 |
1150.4 |
1155.9 |
1150.4 |
1155.9 |
+3.0 |
5 |
1,011 |
+1 |
Jun16 |
150318 |
1152.6 |
1175.6 |
1152.6 |
1157.0 |
+3.0 |
51 |
5,671 |
+23 |
Aug16 |
150318 |
1173.0 |
1176.3 |
1158.4 |
1158.4 |
+3.0 |
0 |
253 |
+0 |
Oct16 |
150318 |
1159.9 |
1159.9 |
1159.9 |
1159.9 |
+3.0 |
0 |
529 |
+0 |
Dec16 |
150318 |
1157.0 |
1178.6 |
1157.0 |
1161.5 |
+3.0 |
72 |
5,902 |
+16 |
Total Volume and Open Interest |
152,724 |
425,743 |
+1,512 |
Silver(CMX) |
Mar15 |
150318 |
1547.5 |
1590.0 |
1547.5 |
1552.5 |
-3.7 |
71 |
692 |
-113 |
May15 |
150318 |
1553.0 |
1609.5 |
1543.0 |
1554.1 |
-3.7 |
26,219 |
113,023 |
+1,316 |
Jul15 |
150318 |
1550.5 |
1612.0 |
1549.5 |
1557.7 |
-3.6 |
1,203 |
19,305 |
-149 |
Sep15 |
150318 |
1565.0 |
1615.0 |
1552.5 |
1560.9 |
-3.5 |
777 |
11,647 |
+122 |
Dec15 |
150318 |
1561.5 |
1608.5 |
1556.0 |
1564.6 |
-3.6 |
249 |
22,461 |
-8 |
Mar16 |
150318 |
1559.0 |
1568.1 |
1559.0 |
1568.1 |
-3.5 |
358 |
1,831 |
+115 |
May16 |
150318 |
1570.8 |
1570.8 |
1570.8 |
1570.8 |
-3.5 |
0 |
98 |
+0 |
Total Volume and Open Interest |
29,239 |
178,548 |
+1,388 |
Platinum(NYMEX) |
Apr15 |
150318 |
1095.3 |
1122.4 |
1087.6 |
1092.6 |
-1.1 |
10,295 |
49,458 |
-377 |
Jul15 |
150318 |
1096.3 |
1123.7 |
1089.5 |
1094.4 |
-1.3 |
2,142 |
21,420 |
+1,525 |
Oct15 |
150318 |
1096.3 |
1122.0 |
1093.6 |
1095.8 |
-1.3 |
33 |
280 |
+30 |
Jan16 |
150318 |
1120.0 |
1120.0 |
1098.5 |
1098.5 |
-1.3 |
0 |
19 |
+0 |
Total Volume and Open Interest |
12,471 |
71,180 |
+1,176 |
Palladium(NYMEX) |
Mar15 |
150318 |
776.70 |
776.70 |
764.30 |
764.30 |
+2.50 |
10 |
42 |
+2 |
Jun15 |
150318 |
763.00 |
788.90 |
757.10 |
764.65 |
+2.50 |
3,921 |
30,739 |
-236 |
Sep15 |
150318 |
764.80 |
780.20 |
760.50 |
765.60 |
+2.50 |
24 |
406 |
+9 |
Total Volume and Open Interest |
3,956 |
31,193 |
-228 |
Copper(CMX) |
Mar15 |
150318 |
263.15 |
265.40 |
257.00 |
258.70 |
-5.45 |
450 |
2,716 |
-140 |
May15 |
150318 |
263.70 |
264.55 |
255.25 |
257.05 |
-6.25 |
30,528 |
108,389 |
-46 |
Jul15 |
150318 |
263.40 |
264.60 |
255.40 |
257.10 |
-6.25 |
3,858 |
25,419 |
+1,670 |
Sep15 |
150318 |
263.30 |
264.00 |
255.75 |
257.10 |
-6.20 |
1,362 |
13,067 |
+171 |
Dec15 |
150318 |
262.50 |
264.00 |
256.45 |
257.00 |
-6.20 |
152 |
6,404 |
-6 |
Total Volume and Open Interest |
36,959 |
163,154 |
+1,680 |
DJIA Index(CBOT) |
Mar15 |
150318 |
17790 |
18070 |
17783 |
18069 |
+212 |
192 |
7,466 |
-110 |
Jun15 |
150318 |
17680 |
18000 |
17610 |
17989 |
+212 |
187 |
1,710 |
+140 |
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 |
150318 |
17856 |
18098 |
17692 |
18069 |
+212 |
44,010 |
47,550 |
-11,274 |
Jun15 |
150318 |
17770 |
18017 |
17609 |
17989 |
+212 |
110,608 |
61,592 |
+18,648 |
Sep15 |
150318 |
17620 |
17899 |
17620 |
17899 |
+212 |
2 |
23 |
-1 |
Dec15 |
150318 |
17817 |
17817 |
17817 |
17817 |
+212 |
0 |
30 |
+0 |
Total Volume and Open Interest |
154,620 |
109,195 |
+7,373 |
S & P 500(CME) |
Mar15 |
150318 |
2068.00 |
2107.00 |
2062.00 |
2100.50 |
+26.10 |
47,794 |
137,992 |
-20,480 |
Jun15 |
150318 |
2066.30 |
2099.00 |
2052.80 |
2092.60 |
+26.40 |
38,908 |
71,019 |
+20,392 |
Sep15 |
150318 |
2085.60 |
2092.60 |
2047.60 |
2085.60 |
+26.00 |
0 |
307 |
+0 |
Dec15 |
150318 |
2079.30 |
2086.30 |
2041.30 |
2079.30 |
+26.00 |
0 |
215 |
+0 |
Total Volume and Open Interest |
86,702 |
209,541 |
-88 |
S & P 500 E-Mini(Globex) |
Mar15 |
150318 |
2074.25 |
2107.75 |
2060.50 |
2100.50 |
+26.00 |
946,436 |
1,578,827 |
-478,212 |
Jun15 |
150318 |
2066.25 |
2099.75 |
2052.25 |
2092.50 |
+26.25 |
1,698,647 |
1,793,591 |
+461,327 |
Total Volume and Open Interest |
2,645,587 |
3,378,246 |
-16,519 |
NASDAQ 100(CME) |
Mar15 |
150318 |
4364.00 |
4440.00 |
4346.00 |
4427.30 |
+49.50 |
1,563 |
16,579 |
-491 |
Jun15 |
150318 |
4359.50 |
4438.00 |
4337.00 |
4420.30 |
+49.80 |
1,346 |
2,368 |
+1,235 |
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 |
150318 |
4377.30 |
4441.50 |
4343.30 |
4427.30 |
+49.50 |
119,758 |
163,564 |
-43,679 |
Jun15 |
150318 |
4370.50 |
4434.30 |
4335.80 |
4420.30 |
+49.80 |
245,966 |
213,475 |
+60,386 |
Total Volume and Open Interest |
365,725 |
377,107 |
+16,706 |
S & P Midcap 400(CME) |
Mar15 |
150318 |
1527.00 |
1527.00 |
1527.00 |
1527.00 |
+15.30 |
0 |
1,694 |
+0 |
Jun15 |
150318 |
1521.00 |
1522.60 |
1521.00 |
1522.60 |
+15.20 |
2 |
12 |
+2 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
55 |
957 |
+55 |
Volatility Index(CBOE) |
Mar15 |
150318 |
15.70 |
16.05 |
15.55 |
16.05 |
+0.42 |
55,110 |
63,634 |
-11,924 |
Apr15 |
150318 |
17.35 |
17.65 |
16.40 |
16.52 |
-0.86 |
59,775 |
142,228 |
+520 |
May15 |
150318 |
17.94 |
18.25 |
17.28 |
17.48 |
-0.45 |
17,358 |
40,390 |
-88 |
Jun15 |
150318 |
18.18 |
18.52 |
17.65 |
17.77 |
-0.46 |
9,107 |
33,619 |
-1,518 |
Total Volume and Open Interest |
151,842 |
338,673 |
-11,224 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150318 |
19440 |
19585 |
19360 |
19445 |
+15 |
10,943 |
59,038 |
+1,292 |
Sep15 |
150318 |
19505 |
19505 |
19505 |
19505 |
+10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,943 |
59,040 |
+1,292 |
Nikkei 225(SGX) |
Jun15 |
150318 |
19395 |
19490 |
19280 |
19465 |
+70 |
86,974 |
278,221 |
-4,701 |
Sep15 |
150318 |
19455 |
19455 |
19455 |
19455 |
+75 |
8 |
112 |
+7 |
Dec15 |
150318 |
19375 |
19375 |
19375 |
19375 |
+75 |
1 |
6,084 |
+0 |
Total Volume and Open Interest |
87,043 |
288,180 |
-4,687 |
CAC 40(EURONEXT) |
Mar15 |
150318 |
5049.5 |
5063.0 |
5001.0 |
5032.0 |
+2.5 |
172,095 |
372,951 |
+37,109 |
Apr15 |
150318 |
5034.5 |
5055.5 |
4994.0 |
5026.0 |
+3.5 |
103,637 |
105,934 |
+61,074 |
May15 |
150318 |
4945.5 |
4980.0 |
4938.0 |
4963.5 |
+4.5 |
7 |
52 |
+4 |
Total Volume and Open Interest |
277,181 |
485,276 |
+98,818 |
Hang Seng Index(HKFE) |
Mar15 |
150318 |
23862 |
24221 |
23800 |
24130 |
+262 |
43,831 |
100,049 |
+244 |
Apr15 |
150318 |
23856 |
24228 |
23806 |
24139 |
+264 |
1,616 |
5,474 |
+404 |
Total Volume and Open Interest |
45,580 |
109,953 |
+696 |
DAX(EUREX) |
Mar15 |
150318 |
12023.0 |
12031.5 |
11814.5 |
11916.5 |
-69.5 |
175,138 |
152,899 |
-12,222 |
Jun15 |
150318 |
12046.5 |
12054.0 |
11840.0 |
11943.0 |
-66.0 |
56,678 |
69,451 |
+27,511 |
Sep15 |
150318 |
12027.5 |
12027.5 |
11846.5 |
11945.5 |
-65.5 |
212 |
803 |
+38 |
Total Volume and Open Interest |
232,028 |
223,153 |
+15,327 |
FT-SE 100(EURONEXT) |
Mar15 |
150318 |
6836.00 |
6987.50 |
6822.00 |
6933.50 |
+104.00 |
188,453 |
425,333 |
-102,473 |
Jun15 |
150318 |
6787.00 |
6930.00 |
6765.00 |
6876.00 |
+104.00 |
116,318 |
211,645 |
+115,529 |
Sep15 |
150318 |
6766.00 |
6824.50 |
6765.00 |
6824.50 |
+104.00 |
0 |
576 |
+0 |
Total Volume and Open Interest |
304,771 |
637,665 |
+13,056 |
SPI 200(SFE) |
Mar15 |
150318 |
5832.0 |
5855.0 |
5781.0 |
5853.0 |
+17.0 |
101,253 |
252,543 |
-8,788 |
Jun15 |
150318 |
5832.0 |
5855.0 |
5781.0 |
5853.0 |
+18.0 |
84,952 |
87,615 |
+67,165 |
Sep15 |
150318 |
5799.0 |
5799.0 |
5799.0 |
5799.0 |
+18.0 |
100 |
2,709 |
+92 |
Total Volume and Open Interest |
186,350 |
345,287 |
+58,514 |
FTSE MIB(ISE) |
Mar15 |
150318 |
22785.00 |
22820.00 |
22405.00 |
22558.00 |
-152.00 |
47,438 |
42,633 |
-9,659 |
Jun15 |
150318 |
22425.00 |
22465.00 |
22050.00 |
22201.00 |
-152.00 |
20,754 |
19,288 |
+10,212 |
Sep15 |
150318 |
22190.00 |
22190.00 |
22040.00 |
22131.00 |
-130.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
68,192 |
61,924 |
+553 |
KOSPI 200(KFE) |
Jun15 |
150318 |
259.50 |
260.90 |
259.15 |
260.00 |
+0.55 |
73,553 |
98,476 |
-133 |
Sep15 |
150318 |
260.65 |
261.80 |
260.25 |
260.90 |
+0.35 |
83 |
1,381 |
+5 |
Dec15 |
150318 |
262.10 |
262.75 |
261.05 |
261.05 |
-0.55 |
0 |
615 |
+0 |
Total Volume and Open Interest |
73,636 |
101,473 |
-118 |
GSCI(CME) |
Apr15 |
150318 |
398.00 |
398.00 |
384.00 |
398.00 |
+11.10 |
98 |
12,307 |
+65 |
May15 |
150318 |
403.30 |
403.30 |
390.00 |
403.30 |
+11.10 |
|
|
|
Jun15 |
150318 |
407.30 |
407.30 |
394.00 |
407.30 |
+11.10 |
|
|
|
Total Volume and Open Interest |
98 |
12,307 |
-841 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|