|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 19, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150319 |
969.25 |
980.25 |
956.50 |
961.75 |
-3.25 |
113,419 |
334,115 |
+8,419 |
Jul15 |
150319 |
972.75 |
985.00 |
961.50 |
966.75 |
-3.00 |
44,921 |
178,088 |
+2,299 |
Aug15 |
150319 |
975.75 |
984.50 |
961.25 |
966.00 |
-3.25 |
3,667 |
12,993 |
+581 |
Sep15 |
150319 |
960.00 |
970.25 |
949.50 |
952.50 |
-4.00 |
723 |
5,036 |
+3 |
Nov15 |
150319 |
953.50 |
964.00 |
940.75 |
946.25 |
-4.50 |
23,712 |
161,528 |
-1,054 |
Jan16 |
150319 |
957.00 |
964.00 |
945.50 |
951.00 |
-4.50 |
1,691 |
6,591 |
+354 |
Mar16 |
150319 |
958.25 |
969.00 |
947.00 |
952.25 |
-4.50 |
3,298 |
8,232 |
+1,063 |
May16 |
150319 |
959.00 |
965.50 |
947.75 |
953.00 |
-5.00 |
1,172 |
3,496 |
+373 |
Jul16 |
150319 |
970.00 |
970.00 |
953.50 |
958.50 |
-5.00 |
649 |
1,352 |
+117 |
Aug16 |
150319 |
968.75 |
968.75 |
958.50 |
958.50 |
-4.00 |
4 |
48 |
+2 |
Sep16 |
150319 |
951.25 |
954.75 |
951.25 |
951.25 |
-3.50 |
2 |
38 |
+0 |
Nov16 |
150319 |
952.50 |
961.75 |
943.25 |
946.50 |
-3.75 |
354 |
4,100 |
+176 |
Jan17 |
150319 |
950.00 |
956.00 |
950.00 |
952.50 |
-3.50 |
22 |
50 |
+7 |
Mar17 |
150319 |
957.00 |
961.00 |
957.00 |
957.00 |
-4.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
193,638 |
716,017 |
+12,344 |
Soybean Meal(CBOT) |
May15 |
150319 |
322.00 |
327.40 |
317.90 |
319.30 |
-1.50 |
60,044 |
172,951 |
-4,200 |
Jul15 |
150319 |
319.90 |
325.30 |
315.70 |
317.30 |
-1.70 |
22,379 |
82,589 |
+108 |
Aug15 |
150319 |
320.30 |
323.80 |
314.50 |
316.10 |
-1.60 |
3,534 |
16,192 |
+10 |
Sep15 |
150319 |
321.30 |
322.90 |
313.50 |
314.90 |
-1.80 |
2,987 |
11,261 |
+338 |
Oct15 |
150319 |
318.80 |
319.90 |
310.20 |
311.80 |
-1.70 |
1,361 |
10,615 |
-87 |
Dec15 |
150319 |
315.20 |
320.00 |
310.30 |
312.00 |
-1.80 |
7,224 |
37,995 |
+105 |
Jan16 |
150319 |
314.90 |
314.90 |
310.80 |
312.20 |
-1.80 |
518 |
3,066 |
+95 |
Mar16 |
150319 |
319.00 |
319.00 |
310.10 |
311.60 |
-2.20 |
344 |
2,884 |
+68 |
May16 |
150319 |
315.60 |
315.60 |
309.60 |
311.00 |
-2.30 |
229 |
928 |
+90 |
Jul16 |
150319 |
316.90 |
316.90 |
310.90 |
312.40 |
-2.20 |
257 |
836 |
+108 |
Total Volume and Open Interest |
98,932 |
340,100 |
-3,336 |
Soybean Oil(CBOT) |
May15 |
150319 |
30.74 |
31.03 |
30.46 |
30.62 |
-0.01 |
40,662 |
182,780 |
+865 |
Jul15 |
150319 |
30.92 |
31.22 |
30.66 |
30.83 |
unch |
16,848 |
85,354 |
+1,048 |
Aug15 |
150319 |
30.98 |
31.28 |
30.74 |
30.90 |
unch |
2,852 |
13,193 |
+475 |
Sep15 |
150319 |
30.96 |
31.23 |
30.79 |
30.94 |
+0.01 |
2,004 |
10,558 |
+100 |
Oct15 |
150319 |
30.91 |
31.24 |
30.76 |
30.91 |
+0.04 |
1,035 |
7,323 |
-56 |
Dec15 |
150319 |
31.05 |
31.34 |
30.83 |
31.06 |
+0.07 |
7,633 |
57,892 |
+780 |
Jan16 |
150319 |
31.33 |
31.42 |
31.10 |
31.28 |
+0.06 |
724 |
3,116 |
+129 |
Mar16 |
150319 |
31.57 |
31.66 |
31.00 |
31.53 |
+0.06 |
931 |
4,343 |
+396 |
May16 |
150319 |
31.75 |
31.90 |
31.59 |
31.77 |
+0.06 |
281 |
2,271 |
+49 |
Jul16 |
150319 |
32.06 |
32.13 |
31.81 |
31.99 |
+0.08 |
261 |
1,794 |
+25 |
Total Volume and Open Interest |
73,327 |
370,707 |
+3,863 |
Canola(WCE) |
Mar15 |
150313 |
452.5 |
452.5 |
452.5 |
452.5 |
-6.2 |
0 |
101 |
+101 |
May15 |
150319 |
462.5 |
465.6 |
460.9 |
465.0 |
+2.1 |
7,954 |
113,202 |
-2,266 |
Jul15 |
150319 |
459.0 |
461.9 |
457.2 |
461.0 |
+1.6 |
4,084 |
50,385 |
+181 |
Nov15 |
150319 |
449.5 |
452.3 |
447.8 |
449.5 |
+0.5 |
1,517 |
43,031 |
+111 |
Jan16 |
150319 |
450.3 |
451.0 |
450.3 |
451.0 |
+0.9 |
0 |
1,527 |
+0 |
Total Volume and Open Interest |
13,555 |
209,566 |
-1,974 |
Corn(CBOT) |
May15 |
150319 |
377.50 |
380.50 |
370.50 |
373.50 |
-1.25 |
175,673 |
563,675 |
+12,533 |
Jul15 |
150319 |
384.50 |
388.25 |
378.50 |
381.50 |
-1.25 |
75,425 |
289,210 |
+16,182 |
Sep15 |
150319 |
392.25 |
395.75 |
386.50 |
389.50 |
-1.00 |
35,108 |
121,526 |
+4,834 |
Dec15 |
150319 |
402.00 |
405.50 |
396.25 |
399.00 |
-1.00 |
43,507 |
258,246 |
+1,254 |
Mar16 |
150319 |
412.00 |
414.50 |
405.75 |
408.50 |
-1.00 |
2,581 |
72,804 |
+275 |
May16 |
150319 |
420.50 |
420.50 |
413.00 |
415.25 |
-1.00 |
672 |
4,981 |
+191 |
Jul16 |
150319 |
422.50 |
425.50 |
417.75 |
420.25 |
-0.75 |
1,044 |
6,936 |
+325 |
Sep16 |
150319 |
419.50 |
419.50 |
413.25 |
415.50 |
+0.25 |
70 |
1,322 |
+12 |
Dec16 |
150319 |
415.00 |
418.00 |
409.75 |
413.25 |
+0.75 |
691 |
10,955 |
+300 |
Mar17 |
150319 |
422.00 |
422.00 |
421.25 |
422.00 |
+0.75 |
38 |
345 |
+33 |
Total Volume and Open Interest |
334,829 |
1,330,967 |
+35,957 |
Wheat(CBOT) |
May15 |
150319 |
516.00 |
520.00 |
505.25 |
512.00 |
+1.25 |
51,560 |
198,574 |
-4,433 |
Jul15 |
150319 |
517.75 |
523.00 |
508.25 |
515.75 |
+1.50 |
21,684 |
123,687 |
+815 |
Sep15 |
150319 |
528.50 |
530.25 |
517.00 |
524.75 |
+0.75 |
5,740 |
40,765 |
+1,176 |
Dec15 |
150319 |
544.00 |
547.00 |
531.50 |
538.50 |
unch |
5,617 |
50,424 |
+915 |
Mar16 |
150319 |
556.75 |
556.75 |
543.75 |
551.50 |
-0.25 |
918 |
11,221 |
+504 |
May16 |
150319 |
556.75 |
558.25 |
556.75 |
556.75 |
-1.50 |
81 |
1,042 |
+13 |
Total Volume and Open Interest |
85,633 |
426,797 |
-1,003 |
Wheat(KCBT) |
May15 |
150319 |
557.00 |
562.50 |
546.25 |
550.25 |
-2.75 |
11,209 |
81,324 |
-358 |
Jul15 |
150319 |
561.50 |
567.00 |
551.25 |
556.00 |
-2.75 |
5,772 |
48,265 |
+177 |
Sep15 |
150319 |
577.00 |
577.00 |
563.00 |
567.50 |
-3.00 |
810 |
12,429 |
+117 |
Dec15 |
150319 |
590.25 |
595.00 |
577.75 |
583.25 |
-3.25 |
1,025 |
14,313 |
+45 |
Mar16 |
150319 |
607.00 |
607.00 |
592.00 |
595.25 |
-3.25 |
333 |
3,160 |
+156 |
May16 |
150319 |
596.00 |
605.00 |
596.00 |
601.50 |
-3.50 |
24 |
349 |
+15 |
Total Volume and Open Interest |
19,173 |
160,160 |
+152 |
Wheat(MGE) |
May15 |
150319 |
580.75 |
586.00 |
568.75 |
572.75 |
-5.25 |
2,941 |
30,350 |
-221 |
Jul15 |
150319 |
582.25 |
590.00 |
574.00 |
577.25 |
-5.00 |
1,318 |
16,723 |
+81 |
Sep15 |
150319 |
590.00 |
597.00 |
581.50 |
585.00 |
-5.25 |
233 |
9,295 |
-55 |
Dec15 |
150319 |
607.00 |
607.50 |
591.75 |
595.25 |
-4.75 |
81 |
9,058 |
-4 |
Mar16 |
150319 |
615.50 |
616.50 |
603.75 |
606.50 |
-5.25 |
68 |
2,068 |
+46 |
Total Volume and Open Interest |
4,650 |
67,633 |
-150 |
Oats(CBOT) |
May15 |
150319 |
274.75 |
278.00 |
271.50 |
273.00 |
-0.25 |
177 |
5,837 |
+25 |
Jul15 |
150319 |
277.50 |
281.00 |
273.50 |
274.75 |
-0.75 |
60 |
1,524 |
+9 |
Sep15 |
150319 |
276.75 |
277.25 |
276.75 |
276.75 |
-0.50 |
5 |
265 |
+1 |
Dec15 |
150319 |
283.50 |
283.50 |
277.75 |
277.75 |
-1.75 |
21 |
1,436 |
+12 |
Total Volume and Open Interest |
263 |
9,106 |
+47 |
Rough Rice(CBOT) |
Mar15 |
150313 |
10.44 |
10.51 |
10.44 |
10.44 |
-0.03 |
42 |
37 |
+17 |
May15 |
150319 |
10.97 |
11.05 |
10.76 |
10.93 |
-0.12 |
196 |
7,368 |
-53 |
Jul15 |
150319 |
11.16 |
11.29 |
11.10 |
11.16 |
-0.12 |
20 |
943 |
+14 |
Sep15 |
150319 |
11.40 |
11.40 |
11.25 |
11.30 |
-0.10 |
0 |
516 |
+0 |
Total Volume and Open Interest |
216 |
8,851 |
-39 |
Live Cattle(CME) |
Apr15 |
150319 |
156.900 |
158.575 |
156.485 |
158.000 |
+1.425 |
16,506 |
70,894 |
-2,567 |
Jun15 |
150319 |
148.700 |
150.825 |
148.450 |
150.235 |
+1.750 |
18,670 |
99,172 |
+4,354 |
Aug15 |
150319 |
146.400 |
148.000 |
146.130 |
147.535 |
+1.135 |
5,727 |
43,440 |
+6 |
Oct15 |
150319 |
148.935 |
150.185 |
148.400 |
149.900 |
+0.950 |
2,111 |
28,436 |
+365 |
Dec15 |
150319 |
149.550 |
150.785 |
149.350 |
150.550 |
+0.865 |
828 |
12,745 |
+111 |
Feb16 |
150319 |
149.200 |
150.300 |
149.100 |
150.050 |
+0.650 |
176 |
2,474 |
+36 |
Total Volume and Open Interest |
44,082 |
259,366 |
+2,322 |
Feeder Cattle(CME) |
Mar15 |
150319 |
214.535 |
214.550 |
213.485 |
214.050 |
-0.200 |
924 |
4,049 |
-195 |
Apr15 |
150319 |
214.500 |
216.785 |
213.785 |
216.035 |
+1.735 |
2,711 |
7,089 |
+24 |
May15 |
150319 |
214.185 |
216.300 |
213.485 |
215.685 |
+2.250 |
2,289 |
15,894 |
+540 |
Aug15 |
150319 |
214.535 |
216.900 |
214.000 |
216.500 |
+2.120 |
658 |
10,525 |
+59 |
Sep15 |
150319 |
213.250 |
215.580 |
213.050 |
215.435 |
+1.805 |
166 |
1,520 |
+66 |
Oct15 |
150319 |
212.000 |
214.000 |
211.750 |
213.900 |
+1.900 |
125 |
1,691 |
+24 |
Nov15 |
150319 |
210.785 |
212.650 |
210.785 |
212.650 |
+1.865 |
25 |
605 |
+7 |
Total Volume and Open Interest |
6,931 |
41,662 |
+540 |
Lean Hogs(CME) |
Apr15 |
150319 |
60.035 |
60.250 |
57.850 |
58.130 |
-2.570 |
15,166 |
37,867 |
-4,016 |
May15 |
150319 |
70.550 |
70.550 |
68.285 |
68.680 |
-2.470 |
290 |
3,382 |
+84 |
Jun15 |
150319 |
74.300 |
75.080 |
73.580 |
74.535 |
-0.600 |
12,315 |
84,694 |
+3,447 |
Jul15 |
150319 |
74.930 |
76.000 |
74.550 |
75.225 |
-0.575 |
2,258 |
19,058 |
+74 |
Aug15 |
150319 |
75.785 |
76.475 |
74.930 |
75.785 |
-0.600 |
4,096 |
27,106 |
+569 |
Oct15 |
150319 |
65.900 |
66.500 |
64.975 |
65.635 |
-0.840 |
1,850 |
23,649 |
+562 |
Dec15 |
150319 |
62.450 |
62.850 |
61.500 |
61.950 |
-1.000 |
221 |
8,379 |
+17 |
Feb16 |
150319 |
64.785 |
65.250 |
64.000 |
64.535 |
-0.815 |
9 |
1,633 |
+4 |
Total Volume and Open Interest |
36,205 |
206,418 |
+741 |
Class III Milk(CME) |
Mar15 |
150319 |
15.54 |
15.57 |
15.54 |
15.54 |
-0.03 |
23 |
5,714 |
+7 |
Apr15 |
150319 |
15.56 |
15.72 |
15.50 |
15.51 |
-0.04 |
159 |
5,681 |
+0 |
May15 |
150319 |
15.22 |
15.44 |
15.11 |
15.15 |
-0.07 |
228 |
5,724 |
+54 |
Jun15 |
150319 |
15.45 |
15.65 |
15.40 |
15.40 |
-0.12 |
180 |
5,139 |
+47 |
Jul15 |
150319 |
16.00 |
16.17 |
15.92 |
15.93 |
-0.11 |
136 |
3,914 |
+19 |
Aug15 |
150319 |
16.66 |
16.72 |
16.58 |
16.60 |
-0.02 |
105 |
3,415 |
+34 |
Sep15 |
150319 |
17.04 |
17.10 |
17.03 |
17.03 |
+0.01 |
71 |
3,165 |
+37 |
Oct15 |
150319 |
17.20 |
17.26 |
17.15 |
17.20 |
unch |
36 |
2,802 |
+19 |
Nov15 |
150319 |
17.23 |
17.24 |
17.15 |
17.20 |
-0.02 |
69 |
2,669 |
+29 |
Dec15 |
150319 |
17.08 |
17.10 |
17.04 |
17.10 |
unch |
57 |
2,466 |
+1 |
Jan16 |
150319 |
16.73 |
16.73 |
16.73 |
16.73 |
unch |
46 |
386 |
+37 |
Feb16 |
150319 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
17 |
231 |
+3 |
Mar16 |
150319 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
17 |
237 |
+7 |
Total Volume and Open Interest |
1,159 |
41,929 |
+298 |
Cocoa(ICE) |
May15 |
150319 |
2764 |
2790 |
2705 |
2715 |
-43 |
25,194 |
85,524 |
-3,489 |
Jul15 |
150319 |
2759 |
2781 |
2700 |
2709 |
-42 |
15,072 |
42,119 |
+1,003 |
Sep15 |
150319 |
2753 |
2771 |
2695 |
2704 |
-41 |
4,270 |
29,897 |
-47 |
Dec15 |
150319 |
2743 |
2763 |
2691 |
2699 |
-39 |
2,945 |
24,145 |
+634 |
Mar16 |
150319 |
2727 |
2746 |
2680 |
2687 |
-35 |
2,024 |
16,235 |
-296 |
May16 |
150319 |
2717 |
2734 |
2672 |
2679 |
-33 |
1,544 |
5,712 |
+381 |
Jul16 |
150319 |
2712 |
2712 |
2659 |
2667 |
-34 |
2,304 |
4,399 |
+1,807 |
Total Volume and Open Interest |
53,669 |
208,504 |
+223 |
Coffee "C"(ICE) |
Mar15 |
150319 |
136.35 |
140.00 |
136.35 |
140.00 |
+3.75 |
12 |
10 |
-2 |
May15 |
150319 |
140.50 |
146.75 |
140.05 |
144.15 |
+4.10 |
12,233 |
88,070 |
-82 |
Jul15 |
150319 |
143.90 |
150.00 |
143.45 |
147.35 |
+4.00 |
2,961 |
38,961 |
+199 |
Sep15 |
150319 |
146.50 |
153.00 |
146.50 |
150.35 |
+4.05 |
1,735 |
31,541 |
-22 |
Dec15 |
150319 |
151.75 |
157.00 |
151.75 |
154.35 |
+4.05 |
1,511 |
21,110 |
+277 |
Mar16 |
150319 |
154.70 |
160.60 |
154.30 |
157.70 |
+3.75 |
360 |
4,568 |
+21 |
Total Volume and Open Interest |
19,371 |
196,301 |
+549 |
Orange Juice(ICE) |
May15 |
150319 |
112.65 |
113.00 |
105.10 |
106.10 |
-6.50 |
431 |
12,450 |
+105 |
Jul15 |
150319 |
113.95 |
113.95 |
106.70 |
107.30 |
-6.60 |
133 |
1,704 |
+68 |
Sep15 |
150319 |
115.55 |
115.55 |
108.90 |
108.90 |
-6.65 |
26 |
967 |
+7 |
Nov15 |
150319 |
115.00 |
115.00 |
110.50 |
110.50 |
-6.60 |
34 |
433 |
-1 |
Jan16 |
150319 |
116.20 |
116.20 |
112.20 |
112.20 |
-6.65 |
3 |
67 |
+3 |
Mar16 |
150319 |
114.30 |
114.30 |
114.30 |
114.30 |
-6.65 |
0 |
7 |
+0 |
Total Volume and Open Interest |
627 |
15,632 |
+182 |
Sugar #11(ICE) |
May15 |
150319 |
12.82 |
12.91 |
12.56 |
12.62 |
-0.11 |
43,493 |
413,586 |
-5,667 |
Jul15 |
150319 |
13.03 |
13.04 |
12.75 |
12.81 |
-0.08 |
25,911 |
189,403 |
+5,291 |
Oct15 |
150319 |
13.56 |
13.61 |
13.32 |
13.39 |
-0.07 |
9,917 |
119,460 |
+1,398 |
Mar16 |
150319 |
14.65 |
14.69 |
14.44 |
14.51 |
-0.05 |
6,210 |
79,960 |
+1,236 |
May16 |
150319 |
14.65 |
14.73 |
14.46 |
14.53 |
-0.10 |
3,105 |
19,385 |
+755 |
Jul16 |
150319 |
14.63 |
14.68 |
14.39 |
14.44 |
-0.14 |
2,023 |
16,277 |
+792 |
Oct16 |
150319 |
14.75 |
14.83 |
14.51 |
14.56 |
-0.16 |
1,417 |
15,515 |
+918 |
Mar17 |
150319 |
15.22 |
15.22 |
14.85 |
14.92 |
-0.20 |
266 |
8,863 |
-24 |
Total Volume and Open Interest |
92,563 |
864,924 |
+4,799 |
London Cocoa(LCE) |
May15 |
150319 |
1945 |
1956 |
1919 |
1923 |
-26 |
18,246 |
81,316 |
-4,797 |
Jul15 |
150319 |
1947 |
1957 |
1921 |
1929 |
-21 |
19,404 |
42,917 |
-879 |
Sep15 |
150319 |
1941 |
1944 |
1914 |
1922 |
-21 |
12,718 |
43,360 |
+3,243 |
Dec15 |
150319 |
1930 |
1930 |
1901 |
1907 |
-20 |
9,447 |
46,696 |
+1,434 |
Mar16 |
150319 |
1898 |
1899 |
1882 |
1889 |
-16 |
3,269 |
29,298 |
+602 |
May16 |
150319 |
1892 |
1892 |
1878 |
1884 |
-15 |
467 |
3,974 |
+134 |
Jul16 |
150319 |
1889 |
1890 |
1882 |
1882 |
-14 |
106 |
406 |
+27 |
Total Volume and Open Interest |
63,685 |
248,031 |
-213 |
London Sugar(LCE) |
May15 |
150319 |
366.80 |
367.90 |
361.40 |
363.70 |
-2.20 |
2,793 |
38,789 |
-225 |
Aug15 |
150319 |
363.00 |
364.10 |
358.50 |
360.40 |
-1.40 |
1,868 |
24,796 |
+437 |
Oct15 |
150319 |
363.00 |
363.90 |
358.50 |
360.20 |
-1.40 |
1,001 |
10,004 |
+276 |
Dec15 |
150319 |
369.90 |
370.30 |
365.00 |
366.70 |
-1.10 |
345 |
4,435 |
-45 |
Mar16 |
150319 |
379.80 |
380.10 |
374.80 |
376.00 |
-1.70 |
454 |
4,176 |
+204 |
Total Volume and Open Interest |
6,559 |
85,261 |
+673 |
Cotton(ICE) |
May15 |
150319 |
62.53 |
63.41 |
61.72 |
62.95 |
+0.47 |
10,290 |
107,796 |
-756 |
Jul15 |
150319 |
62.93 |
63.51 |
62.14 |
63.32 |
+0.45 |
3,003 |
34,425 |
+406 |
Oct15 |
150319 |
63.33 |
63.77 |
63.00 |
63.77 |
+0.37 |
4 |
13 |
+0 |
Dec15 |
150319 |
63.67 |
64.14 |
63.04 |
64.11 |
+0.44 |
1,427 |
34,413 |
+576 |
Mar16 |
150319 |
63.24 |
63.93 |
62.87 |
63.89 |
+0.46 |
217 |
3,682 |
+78 |
May16 |
150319 |
63.30 |
64.04 |
63.19 |
64.00 |
+0.51 |
23 |
461 |
+13 |
Total Volume and Open Interest |
14,977 |
181,641 |
+324 |
Lumber(CME) |
May15 |
150319 |
279.0 |
284.0 |
277.2 |
280.2 |
+1.5 |
441 |
5,353 |
+19 |
Jul15 |
150319 |
275.2 |
282.4 |
275.2 |
278.5 |
+1.2 |
115 |
1,140 |
+50 |
Sep15 |
150319 |
283.5 |
291.0 |
283.5 |
286.2 |
+0.7 |
11 |
120 |
+5 |
Nov15 |
150319 |
282.1 |
290.3 |
281.7 |
289.9 |
+4.9 |
2 |
24 |
+1 |
Total Volume and Open Interest |
571 |
6,647 |
+76 |
Crude Oil(NYM) |
Apr15 |
150319 |
44.60 |
44.71 |
42.75 |
43.96 |
-0.70 |
346,310 |
73,542 |
-49,597 |
May15 |
150319 |
46.61 |
46.81 |
44.77 |
45.53 |
-1.12 |
273,298 |
495,363 |
+26,078 |
Jun15 |
150319 |
48.69 |
48.77 |
46.76 |
47.40 |
-1.29 |
123,129 |
249,501 |
+2,330 |
Jul15 |
150319 |
50.36 |
50.37 |
48.40 |
48.97 |
-1.39 |
47,144 |
88,149 |
+936 |
Aug15 |
150319 |
51.67 |
51.67 |
49.73 |
50.23 |
-1.46 |
19,771 |
46,793 |
+1,346 |
Sep15 |
150319 |
52.61 |
52.61 |
50.67 |
51.18 |
-1.50 |
20,914 |
112,877 |
+620 |
Oct15 |
150319 |
52.98 |
52.98 |
51.51 |
51.94 |
-1.51 |
9,259 |
58,314 |
+1,075 |
Nov15 |
150319 |
53.98 |
53.98 |
52.20 |
52.65 |
-1.51 |
4,731 |
42,847 |
+502 |
Dec15 |
150319 |
54.70 |
54.74 |
52.81 |
53.35 |
-1.50 |
36,521 |
200,786 |
+777 |
Jan16 |
150319 |
55.14 |
55.14 |
53.60 |
53.96 |
-1.51 |
2,927 |
42,343 |
+307 |
Feb16 |
150319 |
55.50 |
55.50 |
54.16 |
54.53 |
-1.51 |
737 |
18,704 |
+85 |
Mar16 |
150319 |
56.00 |
56.00 |
54.61 |
55.07 |
-1.51 |
3,281 |
32,176 |
+266 |
Apr16 |
150319 |
55.60 |
55.76 |
55.10 |
55.58 |
-1.50 |
481 |
11,439 |
+97 |
May16 |
150319 |
56.17 |
56.17 |
56.03 |
56.03 |
-1.49 |
416 |
9,850 |
-52 |
Jun16 |
150319 |
57.28 |
57.28 |
55.98 |
56.46 |
-1.48 |
5,419 |
53,764 |
-857 |
Jul16 |
150319 |
56.81 |
56.81 |
56.81 |
56.81 |
-1.48 |
205 |
8,372 |
+76 |
Total Volume and Open Interest |
906,082 |
1,760,721 |
-15,765 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
20,571 |
3,101 |
+118 |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150319 |
46.700 |
46.800 |
44.775 |
45.525 |
-1.125 |
4,184 |
2,669 |
+467 |
Jun15 |
150319 |
48.675 |
48.675 |
46.850 |
47.400 |
-1.300 |
685 |
856 |
+127 |
Jul15 |
150319 |
50.350 |
50.350 |
48.975 |
48.975 |
-1.375 |
135 |
201 |
-2 |
Aug15 |
150319 |
50.575 |
50.700 |
50.225 |
50.225 |
-1.475 |
110 |
315 |
-20 |
Sep15 |
150319 |
51.550 |
51.550 |
51.175 |
51.175 |
-1.500 |
74 |
277 |
-6 |
Oct15 |
150319 |
51.950 |
51.950 |
51.950 |
51.950 |
-1.500 |
16 |
57 |
+12 |
Nov15 |
150319 |
52.800 |
52.800 |
52.650 |
52.650 |
-1.500 |
43 |
16 |
+1 |
Dec15 |
150319 |
53.700 |
53.700 |
53.200 |
53.350 |
-1.500 |
32 |
221 |
-17 |
Total Volume and Open Interest |
17,884 |
7,665 |
+132 |
NY Harbor ULSD(NYM) |
Apr15 |
150319 |
178.18 |
178.18 |
170.74 |
172.23 |
-5.02 |
44,330 |
50,789 |
-4,500 |
May15 |
150319 |
175.44 |
175.57 |
168.75 |
170.27 |
-4.56 |
34,778 |
81,242 |
+2,318 |
Jun15 |
150319 |
176.11 |
176.11 |
169.24 |
170.74 |
-4.24 |
19,571 |
55,334 |
+301 |
Jul15 |
150319 |
176.19 |
176.19 |
170.52 |
171.88 |
-4.01 |
7,810 |
27,522 |
+370 |
Aug15 |
150319 |
176.00 |
176.00 |
171.95 |
173.43 |
-3.91 |
5,290 |
19,713 |
+951 |
Sep15 |
150319 |
179.62 |
179.62 |
174.00 |
175.36 |
-3.89 |
4,777 |
26,824 |
+875 |
Oct15 |
150319 |
178.88 |
178.88 |
175.95 |
177.41 |
-3.83 |
3,359 |
17,287 |
+424 |
Nov15 |
150319 |
180.80 |
180.84 |
177.75 |
179.38 |
-3.76 |
1,044 |
11,700 |
+44 |
Dec15 |
150319 |
184.43 |
184.43 |
179.34 |
181.20 |
-3.70 |
4,257 |
38,518 |
-40 |
Jan16 |
150319 |
183.28 |
183.28 |
181.66 |
182.88 |
-3.68 |
568 |
7,892 |
+146 |
Feb16 |
150319 |
184.01 |
184.21 |
182.75 |
183.60 |
-3.67 |
64 |
4,257 |
+0 |
Mar16 |
150319 |
182.58 |
183.85 |
182.04 |
183.58 |
-3.67 |
333 |
7,387 |
+223 |
Apr16 |
150319 |
181.61 |
182.81 |
181.61 |
182.81 |
-3.65 |
97 |
4,120 |
+60 |
May16 |
150319 |
182.28 |
183.23 |
182.28 |
183.23 |
-3.64 |
159 |
2,664 |
+85 |
Total Volume and Open Interest |
127,240 |
378,817 |
+1,766 |
RBOB Gasoline(NYM) |
Apr15 |
150319 |
180.35 |
181.75 |
175.21 |
177.43 |
-2.48 |
39,295 |
47,480 |
-6,290 |
May15 |
150319 |
180.25 |
181.30 |
175.11 |
177.15 |
-2.48 |
35,620 |
86,250 |
+5,661 |
Jun15 |
150319 |
180.37 |
180.37 |
173.61 |
175.29 |
-2.73 |
18,724 |
53,185 |
-320 |
Jul15 |
150319 |
174.99 |
174.99 |
172.10 |
173.51 |
-2.93 |
9,693 |
37,822 |
+196 |
Aug15 |
150319 |
173.04 |
173.04 |
170.24 |
171.61 |
-3.08 |
6,769 |
30,047 |
+498 |
Sep15 |
150319 |
172.81 |
172.81 |
167.95 |
169.20 |
-3.14 |
6,990 |
29,689 |
+171 |
Oct15 |
150319 |
158.06 |
158.06 |
154.84 |
156.20 |
-3.14 |
3,356 |
18,632 |
+153 |
Nov15 |
150319 |
153.13 |
153.46 |
152.44 |
153.31 |
-3.21 |
1,979 |
13,318 |
+345 |
Dec15 |
150319 |
155.30 |
155.30 |
150.28 |
151.76 |
-3.34 |
3,314 |
32,934 |
-14 |
Jan16 |
150319 |
156.89 |
156.89 |
152.11 |
152.55 |
-3.44 |
175 |
4,079 |
-2 |
Total Volume and Open Interest |
126,806 |
369,149 |
+576 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150319 |
177.40 |
177.43 |
177.40 |
177.40 |
-2.50 |
1 |
1 |
+0 |
May15 |
150319 |
177.20 |
177.20 |
177.15 |
177.20 |
-2.40 |
|
|
|
Jun15 |
150319 |
175.30 |
175.30 |
175.29 |
175.30 |
-2.70 |
|
|
|
Jul15 |
150319 |
173.50 |
173.51 |
173.50 |
173.50 |
-2.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1 |
4 |
+0 |
Natural Gas(NYM) |
Apr15 |
150319 |
2.909 |
2.928 |
2.776 |
2.813 |
-0.107 |
159,236 |
107,156 |
-16,268 |
May15 |
150319 |
2.920 |
2.946 |
2.798 |
2.829 |
-0.107 |
106,904 |
244,204 |
+10,240 |
Jun15 |
150319 |
2.967 |
2.977 |
2.843 |
2.874 |
-0.100 |
26,690 |
72,956 |
+205 |
Jul15 |
150319 |
3.005 |
3.027 |
2.897 |
2.929 |
-0.093 |
24,954 |
76,749 |
+1,058 |
Aug15 |
150319 |
3.023 |
3.050 |
2.914 |
2.947 |
-0.087 |
13,214 |
40,679 |
+403 |
Sep15 |
150319 |
3.017 |
3.022 |
2.903 |
2.938 |
-0.079 |
13,914 |
74,768 |
+2,736 |
Oct15 |
150319 |
3.008 |
3.039 |
2.925 |
2.961 |
-0.077 |
30,329 |
105,159 |
+263 |
Nov15 |
150319 |
3.105 |
3.105 |
3.008 |
3.045 |
-0.065 |
10,670 |
41,868 |
+3,641 |
Dec15 |
150319 |
3.233 |
3.243 |
3.157 |
3.193 |
-0.050 |
7,141 |
48,703 |
+2,078 |
Jan16 |
150319 |
3.348 |
3.348 |
3.272 |
3.311 |
-0.045 |
11,252 |
47,382 |
+3,249 |
Feb16 |
150319 |
3.316 |
3.316 |
3.250 |
3.293 |
-0.042 |
505 |
11,125 |
+23 |
Mar16 |
150319 |
3.260 |
3.260 |
3.198 |
3.237 |
-0.039 |
3,404 |
21,411 |
+589 |
Apr16 |
150319 |
3.093 |
3.105 |
3.042 |
3.079 |
-0.036 |
2,653 |
17,738 |
+721 |
May16 |
150319 |
3.068 |
3.080 |
3.060 |
3.080 |
-0.032 |
146 |
7,937 |
-7 |
Jun16 |
150319 |
3.105 |
3.113 |
3.076 |
3.113 |
-0.032 |
12 |
6,586 |
-1 |
Jul16 |
150319 |
3.141 |
3.150 |
3.140 |
3.150 |
-0.032 |
9 |
4,272 |
-1 |
Total Volume and Open Interest |
412,833 |
987,946 |
+7,471 |
Brent Crude Oil(ICE) |
May15 |
150319 |
56.18 |
56.20 |
53.91 |
54.43 |
-1.48 |
240,285 |
363,880 |
-966 |
Jun15 |
150319 |
57.25 |
57.25 |
54.99 |
55.51 |
-1.48 |
169,324 |
325,953 |
+3,972 |
Jul15 |
150319 |
58.06 |
58.10 |
55.90 |
56.40 |
-1.50 |
65,827 |
171,997 |
+1,644 |
Aug15 |
150319 |
59.05 |
59.05 |
56.73 |
57.25 |
-1.51 |
26,416 |
85,117 |
+433 |
Sep15 |
150319 |
59.78 |
59.78 |
57.53 |
58.05 |
-1.52 |
28,386 |
111,822 |
+1,822 |
Oct15 |
150319 |
60.48 |
60.48 |
58.25 |
58.77 |
-1.53 |
14,992 |
55,626 |
+1,624 |
Nov15 |
150319 |
61.14 |
61.14 |
58.93 |
59.46 |
-1.53 |
8,468 |
43,685 |
+514 |
Dec15 |
150319 |
61.73 |
61.73 |
59.55 |
60.11 |
-1.52 |
63,588 |
225,134 |
-5,306 |
Jan16 |
150319 |
61.32 |
61.53 |
60.26 |
60.66 |
-1.51 |
5,907 |
53,700 |
-458 |
Feb16 |
150319 |
61.20 |
61.20 |
61.20 |
61.20 |
-1.49 |
5,525 |
35,564 |
+58 |
Mar16 |
150319 |
61.88 |
62.34 |
61.21 |
61.73 |
-1.47 |
7,270 |
33,508 |
+635 |
Apr16 |
150319 |
62.61 |
62.61 |
62.26 |
62.26 |
-1.45 |
3,441 |
24,903 |
+326 |
May16 |
150319 |
62.74 |
62.74 |
62.74 |
62.74 |
-1.45 |
1,226 |
20,253 |
+149 |
Jun16 |
150319 |
64.36 |
64.36 |
62.78 |
63.21 |
-1.44 |
13,091 |
63,871 |
-1,473 |
Total Volume and Open Interest |
683,204 |
1,892,569 |
+4,220 |
Gas Oil(ICE) |
Apr15 |
150319 |
536.25 |
537.25 |
516.75 |
520.75 |
+2.25 |
62,431 |
134,691 |
-6,284 |
May15 |
150319 |
533.50 |
533.50 |
513.75 |
517.25 |
+2.25 |
54,203 |
115,271 |
+6,017 |
Jun15 |
150319 |
532.00 |
534.00 |
515.25 |
518.25 |
+2.50 |
30,714 |
108,130 |
+2,084 |
Jul15 |
150319 |
536.00 |
536.00 |
519.00 |
521.25 |
+2.25 |
10,096 |
33,660 |
+1,437 |
Aug15 |
150319 |
540.50 |
540.50 |
523.00 |
525.75 |
+2.00 |
6,687 |
29,788 |
-1 |
Sep15 |
150319 |
545.50 |
545.50 |
528.75 |
531.00 |
+1.75 |
6,938 |
24,532 |
-208 |
Oct15 |
150319 |
551.50 |
551.50 |
535.00 |
537.25 |
+1.75 |
4,453 |
24,474 |
+698 |
Nov15 |
150319 |
554.00 |
554.00 |
540.75 |
541.50 |
+1.75 |
2,657 |
16,807 |
+720 |
Dec15 |
150319 |
558.00 |
558.00 |
542.75 |
545.50 |
+1.50 |
16,374 |
80,635 |
+141 |
Jan16 |
150319 |
560.25 |
560.25 |
549.75 |
550.50 |
+1.50 |
1,293 |
20,049 |
-4 |
Total Volume and Open Interest |
203,027 |
671,916 |
+7,151 |
Ethanol(CBOT) |
Apr15 |
150319 |
1.475 |
1.502 |
1.442 |
1.449 |
-0.007 |
224 |
1,441 |
-121 |
May15 |
150319 |
1.468 |
1.470 |
1.455 |
1.455 |
-0.009 |
321 |
2,118 |
+120 |
Jun15 |
150319 |
1.461 |
1.461 |
1.447 |
1.447 |
-0.009 |
87 |
1,453 |
+35 |
Jul15 |
150319 |
1.447 |
1.447 |
1.447 |
1.447 |
-0.009 |
51 |
956 |
-1 |
Aug15 |
150319 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.009 |
41 |
529 |
-2 |
Sep15 |
150319 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.009 |
65 |
310 |
+23 |
Oct15 |
150319 |
1.415 |
1.417 |
1.415 |
1.417 |
-0.009 |
68 |
341 |
+7 |
Nov15 |
150319 |
1.408 |
1.408 |
1.408 |
1.408 |
-0.009 |
71 |
147 |
+25 |
Total Volume and Open Interest |
993 |
7,713 |
+115 |
WTI Crude Oil(ICE) |
Apr15 |
150319 |
44.55 |
44.55 |
42.80 |
43.96 |
-0.70 |
36,390 |
22,451 |
-7,466 |
May15 |
150319 |
46.61 |
46.62 |
44.78 |
45.53 |
-1.12 |
55,947 |
73,816 |
+5,229 |
Jun15 |
150319 |
48.64 |
48.66 |
46.77 |
47.40 |
-1.29 |
37,151 |
82,150 |
+6,541 |
Jul15 |
150319 |
50.10 |
50.10 |
48.40 |
48.97 |
-1.39 |
8,863 |
29,122 |
+944 |
Aug15 |
150319 |
50.61 |
50.61 |
49.76 |
50.23 |
-1.46 |
4,847 |
12,566 |
-761 |
Sep15 |
150319 |
52.48 |
52.48 |
50.67 |
51.18 |
-1.50 |
4,462 |
28,695 |
-334 |
Oct15 |
150319 |
53.16 |
53.16 |
51.66 |
51.94 |
-1.51 |
1,590 |
6,171 |
+99 |
Nov15 |
150319 |
53.85 |
53.85 |
52.22 |
52.65 |
-1.51 |
1,002 |
8,880 |
-44 |
Dec15 |
150319 |
54.52 |
54.52 |
52.81 |
53.35 |
-1.50 |
8,024 |
78,358 |
+453 |
Jan16 |
150319 |
53.96 |
53.96 |
53.96 |
53.96 |
-1.51 |
118 |
8,504 |
-2 |
Feb16 |
150319 |
54.53 |
54.53 |
54.53 |
54.53 |
-1.51 |
70 |
1,259 |
+5 |
Mar16 |
150319 |
55.07 |
55.07 |
55.07 |
55.07 |
-1.51 |
157 |
3,899 |
+30 |
Apr16 |
150319 |
55.58 |
55.58 |
55.58 |
55.58 |
-1.50 |
215 |
2,814 |
-10 |
May16 |
150319 |
56.03 |
56.03 |
56.03 |
56.03 |
-1.49 |
117 |
2,411 |
+53 |
Jun16 |
150319 |
56.65 |
56.65 |
56.31 |
56.46 |
-1.48 |
342 |
16,966 |
+116 |
Jul16 |
150319 |
56.81 |
56.81 |
56.81 |
56.81 |
-1.48 |
130 |
1,064 |
+62 |
Total Volume and Open Interest |
161,465 |
451,325 |
+5,039 |
US Dollar Index(ICE) |
Jun15 |
150319 |
97.850 |
99.765 |
97.365 |
99.585 |
+0.805 |
44,893 |
129,333 |
+1,242 |
Sep15 |
150319 |
98.645 |
100.400 |
98.025 |
100.257 |
+0.757 |
110 |
2,494 |
+44 |
Dec15 |
150319 |
99.010 |
100.887 |
98.300 |
100.887 |
+0.697 |
62 |
721 |
+60 |
Total Volume and Open Interest |
45,065 |
132,548 |
+1,346 |
Australian Dollar(CME) |
Jun15 |
150319 |
77.11 |
77.70 |
75.72 |
75.85 |
-0.96 |
79,176 |
152,540 |
+368 |
Sep15 |
150319 |
77.00 |
77.16 |
75.39 |
75.49 |
-0.96 |
26 |
170 |
+5 |
Dec15 |
150319 |
75.40 |
75.40 |
75.13 |
75.17 |
-0.96 |
0 |
28 |
+0 |
Total Volume and Open Interest |
79,202 |
152,746 |
+373 |
British Pound(CME) |
Jun15 |
150319 |
149.43 |
150.01 |
146.80 |
147.12 |
-1.42 |
91,057 |
188,136 |
+3,592 |
Sep15 |
150319 |
149.39 |
149.90 |
147.03 |
147.06 |
-1.42 |
9 |
58 |
+4 |
Dec15 |
150319 |
147.06 |
147.06 |
147.06 |
147.06 |
-1.42 |
0 |
17 |
+0 |
Total Volume and Open Interest |
91,066 |
188,238 |
+3,596 |
Canadian Dollar(CME) |
Jun15 |
150319 |
79.37 |
79.86 |
78.29 |
78.41 |
-0.39 |
54,489 |
104,131 |
-523 |
Sep15 |
150319 |
79.30 |
79.75 |
78.25 |
78.34 |
-0.39 |
28 |
4,251 |
+20 |
Dec15 |
150319 |
79.20 |
79.20 |
78.25 |
78.32 |
-0.38 |
13 |
1,449 |
+13 |
Mar16 |
150319 |
78.33 |
78.33 |
78.33 |
78.33 |
-0.38 |
0 |
462 |
+0 |
Total Volume and Open Interest |
54,530 |
110,325 |
-48,825 |
Japanese Yen(CME) |
Jun15 |
150319 |
83.28 |
83.65 |
82.71 |
82.77 |
-0.20 |
83,091 |
195,176 |
+3,069 |
Sep15 |
150319 |
83.44 |
83.65 |
82.83 |
82.89 |
-0.20 |
83 |
422 |
+41 |
Dec15 |
150319 |
83.94 |
83.94 |
83.05 |
83.05 |
-0.22 |
0 |
124 |
+0 |
Total Volume and Open Interest |
83,177 |
195,913 |
+3,111 |
Swiss Franc(CME) |
Jun15 |
150319 |
102.18 |
102.68 |
100.49 |
101.25 |
-0.29 |
15,672 |
38,247 |
+2,041 |
Sep15 |
150319 |
101.80 |
101.91 |
100.99 |
101.64 |
-0.32 |
16 |
397 |
+15 |
Dec15 |
150319 |
102.09 |
102.09 |
102.09 |
102.09 |
-0.36 |
0 |
225 |
+0 |
Total Volume and Open Interest |
15,688 |
38,889 |
+2,056 |
EuroFX(CME) |
Jun15 |
150319 |
108.45 |
109.31 |
106.25 |
106.53 |
-1.00 |
241,701 |
447,223 |
+4,333 |
Sep15 |
150319 |
108.65 |
109.35 |
106.46 |
106.69 |
-1.00 |
269 |
1,748 |
+22 |
Dec15 |
150319 |
108.90 |
109.45 |
106.70 |
106.91 |
-1.02 |
62 |
446 |
+4 |
Total Volume and Open Interest |
242,043 |
449,508 |
+4,362 |
Mexican Peso(CME) |
Apr15 |
150319 |
652.25 |
652.25 |
652.25 |
652.25 |
-4.00 |
|
|
|
May15 |
150319 |
650.75 |
650.75 |
650.75 |
650.75 |
-3.88 |
|
|
|
Total Volume and Open Interest |
17,200 |
135,144 |
-984 |
Brazilian Real(CME) |
Apr15 |
150319 |
310.50 |
310.50 |
301.45 |
303.10 |
-5.20 |
1,263 |
11,720 |
-52 |
May15 |
150319 |
305.00 |
305.00 |
299.20 |
300.65 |
-5.20 |
12 |
138 |
-2 |
Jun15 |
150319 |
302.30 |
302.30 |
296.50 |
298.00 |
-5.25 |
457 |
1,545 |
-189 |
Jul15 |
150319 |
295.25 |
295.25 |
295.25 |
295.25 |
-5.65 |
|
|
|
Total Volume and Open Interest |
1,732 |
22,555 |
-243 |
30-Year T-Bonds(CBOT) |
Mar15 |
150319 |
149~100 |
149~100 |
147~180 |
147~310 |
-0~060 |
6,090 |
4,758 |
-3,804 |
Jun15 |
150319 |
163~230 |
164~070 |
162~240 |
163~060 |
+0~020 |
177,528 |
400,401 |
+7,553 |
Sep15 |
150319 |
161~300 |
161~300 |
161~080 |
161~100 |
+0~020 |
0 |
1 |
+0 |
Total Volume and Open Interest |
183,618 |
405,160 |
+3,749 |
10-Year T-Notes(CBOT) |
Mar15 |
150319 |
129~115 |
129~175 |
128~230 |
128~260 |
-0~110 |
15,806 |
24,772 |
-178 |
Jun15 |
150319 |
128~240 |
129~005 |
128~025 |
128~070 |
-0~110 |
782,331 |
2,604,354 |
-20,580 |
Sep15 |
150319 |
127~200 |
127~310 |
127~200 |
127~200 |
-0~110 |
|
|
|
Total Volume and Open Interest |
798,137 |
2,629,131 |
-20,758 |
5-Year T-Notes(CBOT) |
Mar15 |
150319 |
120~212 |
120~232 |
120~090 |
120~090 |
-0~086 |
3,181 |
5,427 |
-1,716 |
Jun15 |
150319 |
119~310 |
120~040 |
119~154 |
119~180 |
-0~090 |
477,762 |
1,992,399 |
-5,829 |
Sep15 |
150319 |
119~180 |
119~270 |
119~180 |
119~180 |
-0~090 |
|
|
|
Total Volume and Open Interest |
480,943 |
1,997,826 |
-7,545 |
2 Year T-Notes(CBOT) |
Mar15 |
150319 |
109~260 |
109~270 |
109~232 |
109~234 |
-0~034 |
4,953 |
4,595 |
-500 |
Jun15 |
150319 |
109~152 |
109~172 |
109~104 |
109~112 |
-0~036 |
150,445 |
1,318,845 |
-12,321 |
Sep15 |
150319 |
109~012 |
109~050 |
109~012 |
109~012 |
-0~036 |
|
|
|
Total Volume and Open Interest |
155,398 |
1,323,440 |
-12,821 |
Eurodollars(CME) |
Jun15 |
150319 |
99.665 |
99.665 |
99.595 |
99.635 |
-0.020 |
251,386 |
1,265,699 |
+23,915 |
Sep15 |
150319 |
99.495 |
99.510 |
99.435 |
99.455 |
-0.035 |
269,221 |
1,035,636 |
+28,587 |
Dec15 |
150319 |
99.310 |
99.335 |
99.250 |
99.260 |
-0.050 |
248,508 |
1,168,328 |
-17,404 |
Mar16 |
150319 |
99.120 |
99.150 |
99.050 |
99.060 |
-0.060 |
226,948 |
896,266 |
+15,353 |
Jun16 |
150319 |
98.915 |
98.955 |
98.840 |
98.855 |
-0.060 |
224,965 |
778,955 |
+9,261 |
Sep16 |
150319 |
98.715 |
98.755 |
98.630 |
98.650 |
-0.060 |
169,960 |
624,484 |
+9,673 |
Dec16 |
150319 |
98.540 |
98.575 |
98.440 |
98.460 |
-0.060 |
223,871 |
1,039,917 |
+12,838 |
Mar17 |
150319 |
98.400 |
98.435 |
98.290 |
98.310 |
-0.060 |
145,527 |
506,396 |
+2,294 |
Jun17 |
150319 |
98.260 |
98.300 |
98.150 |
98.170 |
-0.060 |
148,562 |
510,857 |
+6,968 |
Sep17 |
150319 |
98.145 |
98.190 |
98.030 |
98.055 |
-0.055 |
94,366 |
412,905 |
-15,636 |
Dec17 |
150319 |
98.045 |
98.085 |
97.930 |
97.950 |
-0.050 |
142,707 |
619,244 |
+16,125 |
Mar18 |
150319 |
97.965 |
98.000 |
97.850 |
97.870 |
-0.045 |
125,444 |
325,825 |
-19,705 |
Jun18 |
150319 |
97.880 |
97.920 |
97.775 |
97.795 |
-0.040 |
53,782 |
259,421 |
+677 |
Sep18 |
150319 |
97.810 |
97.845 |
97.710 |
97.730 |
-0.035 |
48,252 |
176,847 |
+3,238 |
Dec18 |
150319 |
97.750 |
97.775 |
97.645 |
97.665 |
-0.035 |
39,468 |
221,448 |
-421 |
Mar19 |
150319 |
97.695 |
97.715 |
97.600 |
97.615 |
-0.035 |
36,860 |
124,450 |
-1,358 |
Jun19 |
150319 |
97.645 |
97.665 |
97.550 |
97.565 |
-0.035 |
20,751 |
113,334 |
-55 |
Sep19 |
150319 |
97.595 |
97.615 |
97.505 |
97.520 |
-0.030 |
18,931 |
76,725 |
-1,631 |
Total Volume and Open Interest |
2,583,940 |
10,486,469 |
+111,541 |
Ultra T-Bond(CBOT) |
Mar15 |
150319 |
171~15 |
171~16 |
170~23 |
170~26 |
-0~01 |
3,823 |
6,081 |
-1,660 |
Jun15 |
150319 |
170~25 |
171~08 |
169~15 |
169~30 |
-0~02 |
63,057 |
575,274 |
-5,728 |
Sep15 |
150319 |
169~10 |
169~12 |
169~10 |
169~10 |
-0~02 |
|
|
|
Total Volume and Open Interest |
66,880 |
581,355 |
-7,388 |
30 Day Federal Funds(CBOT) |
Mar15 |
150319 |
99.882 |
99.885 |
99.882 |
99.882 |
unch |
3,713 |
78,223 |
-682 |
Apr15 |
150319 |
99.875 |
99.880 |
99.865 |
99.870 |
unch |
10,035 |
76,526 |
-2,726 |
May15 |
150319 |
99.880 |
99.880 |
99.860 |
99.870 |
unch |
5,008 |
117,169 |
+2,058 |
Jun15 |
150319 |
99.860 |
99.860 |
99.840 |
99.850 |
unch |
4,772 |
62,809 |
+2,384 |
Jul15 |
150319 |
99.830 |
99.830 |
99.800 |
99.810 |
-0.010 |
10,723 |
127,430 |
-39 |
Aug15 |
150319 |
99.790 |
99.795 |
99.760 |
99.770 |
-0.015 |
9,236 |
76,516 |
+119 |
Total Volume and Open Interest |
68,288 |
761,833 |
+3,726 |
3-Mth Euro-Yen(CME) |
Jun15 |
150319 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150319 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150319 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Mar16 |
150319 |
99.720 |
99.720 |
99.720 |
99.720 |
unch |
|
|
|
Jun16 |
150319 |
99.580 |
99.580 |
99.580 |
99.580 |
unch |
|
|
|
Sep16 |
150319 |
99.440 |
99.440 |
99.440 |
99.440 |
unch |
|
|
|
Dec16 |
150319 |
99.820 |
99.820 |
99.820 |
99.820 |
unch |
|
|
|
Mar17 |
150319 |
99.680 |
99.680 |
99.680 |
99.680 |
unch |
|
|
|
Jun17 |
150319 |
99.540 |
99.540 |
99.540 |
99.540 |
unch |
|
|
|
Sep17 |
150319 |
99.400 |
99.400 |
99.400 |
99.400 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150319 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150319 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150319 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150319 |
99.72 |
99.72 |
99.72 |
99.72 |
unch |
|
|
|
Jun16 |
150319 |
99.58 |
99.58 |
99.58 |
99.58 |
unch |
|
|
|
Sep16 |
150319 |
99.44 |
99.44 |
99.44 |
99.44 |
unch |
|
|
|
Dec16 |
150319 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150319 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150319 |
147.52 |
148.11 |
147.52 |
147.78 |
+0.26 |
1,255 |
17,176 |
+22 |
Sep15 |
150319 |
147.21 |
147.21 |
147.21 |
147.21 |
+0.26 |
|
|
|
Dec15 |
150319 |
146.65 |
146.65 |
146.65 |
146.65 |
+0.26 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,255 |
17,177 |
+22 |
Euro-Bund(EUREX) |
Jun15 |
150319 |
158.93 |
159.00 |
158.45 |
158.69 |
+0.04 |
477,883 |
1,279,998 |
+2,574 |
Sep15 |
150319 |
158.86 |
158.86 |
158.41 |
158.53 |
+0.06 |
23 |
287 |
+22 |
Dec15 |
150319 |
158.53 |
158.53 |
158.53 |
158.53 |
+0.06 |
|
|
|
Total Volume and Open Interest |
477,906 |
1,280,285 |
+2,596 |
Euro-Bobl(EUREX) |
Jun15 |
150319 |
129.39 |
129.43 |
129.30 |
129.39 |
unch |
394,490 |
1,031,317 |
+16,121 |
Sep15 |
150319 |
130.65 |
130.65 |
130.65 |
130.65 |
-0.10 |
0 |
9 |
+0 |
Dec15 |
150319 |
130.39 |
130.39 |
130.39 |
130.39 |
unch |
|
|
|
Total Volume and Open Interest |
394,490 |
1,031,326 |
+16,121 |
3-Mth Euribor(EUREX) |
Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
Jun15 |
150319 |
99.995 |
99.995 |
99.985 |
99.985 |
+0.005 |
2 |
2,365 |
-2 |
Sep15 |
150319 |
100.000 |
100.000 |
99.995 |
99.995 |
+0.005 |
511 |
10,290 |
+45 |
Total Volume and Open Interest |
1,307 |
55,719 |
+17 |
Long Gilt(LIFFE) |
Mar15 |
150319 |
121~24 |
121~30 |
121~15 |
121~28 |
+0~22 |
10 |
13,155 |
+0 |
Jun15 |
150319 |
120~22 |
121~07 |
120~19 |
121~02 |
+0~22 |
161,231 |
427,201 |
+5,756 |
Total Volume and Open Interest |
161,241 |
440,357 |
+5,756 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150319 |
99.42 |
99.43 |
99.41 |
99.41 |
unch |
29,720 |
370,082 |
-668 |
Sep15 |
150319 |
99.39 |
99.42 |
99.38 |
99.40 |
+0.02 |
63,888 |
512,461 |
+3,038 |
Dec15 |
150319 |
99.32 |
99.36 |
99.30 |
99.33 |
+0.03 |
71,008 |
410,603 |
+11,636 |
Mar16 |
150319 |
99.21 |
99.25 |
99.18 |
99.22 |
+0.05 |
57,998 |
372,720 |
+1,605 |
Jun16 |
150319 |
99.09 |
99.13 |
99.05 |
99.10 |
+0.07 |
85,319 |
265,716 |
+144 |
Sep16 |
150319 |
98.96 |
99.00 |
98.93 |
98.98 |
+0.08 |
55,034 |
241,758 |
-789 |
Total Volume and Open Interest |
595,279 |
3,301,591 |
+40,813 |
3-Mth Euribor(LIFFE) |
Jun15 |
150319 |
99.980 |
100.000 |
99.975 |
99.985 |
+0.005 |
142,107 |
386,209 |
+22,361 |
Sep15 |
150319 |
99.990 |
100.005 |
99.985 |
99.995 |
+0.005 |
81,406 |
369,781 |
-7,034 |
Dec15 |
150319 |
100.005 |
100.010 |
99.990 |
100.000 |
+0.005 |
48,935 |
307,541 |
-1,716 |
Total Volume and Open Interest |
521,925 |
3,043,560 |
+32,741 |
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 |
150319 |
97.84 |
97.91 |
97.84 |
97.88 |
+0.03 |
26,502 |
208,894 |
+2,827 |
Sep15 |
150319 |
97.95 |
98.03 |
97.94 |
97.99 |
+0.04 |
21,876 |
192,327 |
+777 |
Dec15 |
150319 |
97.98 |
98.08 |
97.98 |
98.03 |
+0.04 |
16,725 |
160,819 |
+2,018 |
Mar16 |
150319 |
97.98 |
98.09 |
97.97 |
98.04 |
+0.05 |
11,819 |
122,560 |
-903 |
Jun16 |
150319 |
97.96 |
98.08 |
97.95 |
98.02 |
+0.06 |
6,362 |
71,241 |
-2,104 |
Sep16 |
150319 |
97.91 |
98.03 |
97.90 |
97.96 |
+0.04 |
6,387 |
46,969 |
-973 |
Dec16 |
150319 |
97.85 |
97.96 |
97.85 |
97.90 |
+0.05 |
5,364 |
40,303 |
-2,897 |
Mar17 |
150319 |
97.79 |
97.88 |
97.79 |
97.83 |
+0.04 |
2,246 |
14,970 |
+802 |
Jun17 |
150319 |
97.72 |
97.81 |
97.72 |
97.77 |
+0.05 |
336 |
6,651 |
+296 |
Total Volume and Open Interest |
97,718 |
870,424 |
-58 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150319 |
97.55 |
97.70 |
97.54 |
97.66 |
+0.11 |
83,722 |
649,475 |
+9,849 |
Sep15 |
150319 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.11 |
|
|
|
Total Volume and Open Interest |
83,722 |
649,475 |
-29,047 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150319 |
98.19 |
98.31 |
98.18 |
98.26 |
+0.07 |
145,119 |
652,473 |
+3,705 |
Sep15 |
150319 |
98.26 |
98.26 |
98.26 |
98.26 |
+0.07 |
|
|
|
Total Volume and Open Interest |
145,119 |
652,473 |
-82,209 |
Gold(CMX) |
Apr15 |
150319 |
1166.1 |
1177.0 |
1158.6 |
1169.0 |
+17.7 |
159,617 |
208,779 |
-531 |
Jun15 |
150319 |
1168.4 |
1177.6 |
1159.7 |
1169.8 |
+17.8 |
12,602 |
121,418 |
+3,774 |
Aug15 |
150319 |
1170.0 |
1177.0 |
1161.2 |
1170.6 |
+17.8 |
1,313 |
27,550 |
+552 |
Oct15 |
150319 |
1168.7 |
1177.8 |
1162.9 |
1171.2 |
+17.8 |
77 |
6,020 |
+14 |
Dec15 |
150319 |
1170.0 |
1176.1 |
1163.4 |
1171.9 |
+17.8 |
1,112 |
36,087 |
+36 |
Feb16 |
150319 |
1177.0 |
1177.0 |
1167.5 |
1172.7 |
+17.8 |
10 |
4,369 |
+5 |
Apr16 |
150319 |
1167.9 |
1173.5 |
1167.9 |
1173.5 |
+17.6 |
12 |
1,011 |
+0 |
Jun16 |
150319 |
1171.0 |
1176.6 |
1171.0 |
1174.5 |
+17.5 |
137 |
5,787 |
+116 |
Aug16 |
150319 |
1175.8 |
1175.8 |
1175.8 |
1175.8 |
+17.4 |
50 |
253 |
+0 |
Oct16 |
150319 |
1177.3 |
1177.3 |
1177.3 |
1177.3 |
+17.4 |
50 |
529 |
+0 |
Dec16 |
150319 |
1178.1 |
1178.9 |
1177.6 |
1178.9 |
+17.4 |
99 |
5,920 |
+18 |
Total Volume and Open Interest |
175,288 |
429,738 |
+3,995 |
Silver(CMX) |
Mar15 |
150319 |
1590.5 |
1610.0 |
1586.0 |
1609.8 |
+57.3 |
39 |
692 |
+0 |
May15 |
150319 |
1593.0 |
1620.5 |
1579.5 |
1611.4 |
+57.3 |
35,465 |
112,939 |
-84 |
Jul15 |
150319 |
1595.0 |
1624.0 |
1587.0 |
1615.2 |
+57.5 |
1,494 |
19,327 |
+22 |
Sep15 |
150319 |
1601.0 |
1619.5 |
1594.5 |
1618.4 |
+57.5 |
1,490 |
11,759 |
+112 |
Dec15 |
150319 |
1606.5 |
1624.5 |
1599.5 |
1622.2 |
+57.6 |
881 |
22,257 |
-204 |
Mar16 |
150319 |
1625.6 |
1625.6 |
1625.6 |
1625.6 |
+57.5 |
416 |
2,055 |
+224 |
May16 |
150319 |
1628.3 |
1628.3 |
1628.3 |
1628.3 |
+57.5 |
0 |
98 |
+0 |
Total Volume and Open Interest |
40,081 |
178,524 |
-24 |
Platinum(NYMEX) |
Apr15 |
150319 |
1118.3 |
1133.0 |
1111.4 |
1119.6 |
+27.0 |
16,452 |
46,564 |
-2,894 |
Jul15 |
150319 |
1116.6 |
1134.4 |
1113.8 |
1121.5 |
+27.1 |
5,582 |
25,119 |
+3,699 |
Oct15 |
150319 |
1132.5 |
1132.8 |
1119.3 |
1122.9 |
+27.1 |
48 |
313 |
+33 |
Jan16 |
150319 |
1135.8 |
1135.8 |
1125.6 |
1125.6 |
+27.1 |
4 |
21 |
+2 |
Total Volume and Open Interest |
22,086 |
72,020 |
+840 |
Palladium(NYMEX) |
Mar15 |
150319 |
775.75 |
776.00 |
765.45 |
765.45 |
+1.15 |
9 |
39 |
-3 |
Jun15 |
150319 |
780.20 |
787.70 |
765.05 |
765.80 |
+1.15 |
6,659 |
30,794 |
+55 |
Sep15 |
150319 |
780.15 |
785.90 |
766.75 |
766.75 |
+1.15 |
22 |
415 |
+9 |
Total Volume and Open Interest |
6,696 |
31,255 |
+62 |
Copper(CMX) |
Mar15 |
150319 |
263.25 |
267.80 |
263.00 |
267.45 |
+8.75 |
432 |
2,439 |
-277 |
May15 |
150319 |
261.00 |
266.75 |
259.55 |
266.00 |
+8.95 |
46,021 |
108,579 |
+190 |
Jul15 |
150319 |
260.90 |
266.60 |
259.65 |
265.95 |
+8.85 |
4,738 |
26,731 |
+1,312 |
Sep15 |
150319 |
260.65 |
266.50 |
260.25 |
265.95 |
+8.85 |
648 |
13,046 |
-21 |
Dec15 |
150319 |
260.80 |
266.20 |
260.75 |
265.80 |
+8.80 |
272 |
6,383 |
-21 |
Total Volume and Open Interest |
52,808 |
164,490 |
+1,336 |
DJIA Index(CBOT) |
Mar15 |
150319 |
18001 |
18001 |
17966 |
17966 |
-103 |
290 |
7,313 |
-153 |
Jun15 |
150319 |
17940 |
17940 |
17860 |
17885 |
-104 |
301 |
1,817 |
+107 |
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 |
150319 |
18078 |
18125 |
17929 |
17966 |
-103 |
37,025 |
36,419 |
-11,131 |
Jun15 |
150319 |
17992 |
18046 |
17847 |
17885 |
-104 |
119,086 |
71,945 |
+10,353 |
Sep15 |
150319 |
17888 |
17888 |
17795 |
17795 |
-104 |
3 |
22 |
-1 |
Dec15 |
150319 |
17771 |
17771 |
17713 |
17713 |
-104 |
0 |
30 |
+0 |
Total Volume and Open Interest |
156,114 |
108,416 |
-779 |
S & P 500(CME) |
Mar15 |
150319 |
2095.50 |
2097.00 |
2085.50 |
2090.40 |
-10.10 |
44,354 |
119,308 |
-18,684 |
Jun15 |
150319 |
2094.00 |
2098.90 |
2076.70 |
2081.60 |
-11.00 |
46,789 |
100,468 |
+29,449 |
Sep15 |
150319 |
2072.70 |
2074.60 |
2070.60 |
2074.60 |
-11.00 |
0 |
307 |
+0 |
Dec15 |
150319 |
2068.30 |
2068.30 |
2064.30 |
2068.30 |
-11.00 |
0 |
215 |
+0 |
Total Volume and Open Interest |
91,143 |
220,306 |
+10,765 |
S & P 500 E-Mini(Globex) |
Mar15 |
150319 |
2101.00 |
2107.25 |
2085.00 |
2090.50 |
-10.00 |
953,277 |
1,055,048 |
-523,779 |
Jun15 |
150319 |
2093.50 |
2099.00 |
2076.50 |
2081.50 |
-11.00 |
1,791,792 |
2,362,080 |
+568,489 |
Total Volume and Open Interest |
2,745,807 |
3,423,320 |
+45,074 |
NASDAQ 100(CME) |
Mar15 |
150319 |
4430.00 |
4437.00 |
4420.00 |
4429.50 |
+2.20 |
847 |
15,519 |
-1,060 |
Jun15 |
150319 |
4419.00 |
4431.00 |
4411.00 |
4422.00 |
+1.70 |
483 |
2,534 |
+166 |
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 |
150319 |
4427.50 |
4441.80 |
4419.50 |
4429.50 |
+2.20 |
118,898 |
115,409 |
-48,155 |
Jun15 |
150319 |
4423.80 |
4435.00 |
4411.50 |
4422.00 |
+1.70 |
260,406 |
289,115 |
+75,640 |
Total Volume and Open Interest |
379,313 |
404,598 |
+27,491 |
S & P Midcap 400(CME) |
Mar15 |
150319 |
1523.10 |
1523.10 |
1523.10 |
1523.10 |
-3.90 |
160 |
1,694 |
+0 |
Jun15 |
150319 |
1517.00 |
1518.90 |
1517.00 |
1518.90 |
-3.70 |
0 |
13 |
+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 |
150318 |
15.70 |
16.05 |
15.55 |
16.05 |
+0.42 |
55,110 |
63,634 |
-11,924 |
Apr15 |
150319 |
16.55 |
17.05 |
16.45 |
16.52 |
unch |
59,583 |
160,382 |
+18,154 |
May15 |
150319 |
17.50 |
17.95 |
17.40 |
17.68 |
+0.20 |
17,429 |
45,439 |
+5,049 |
Jun15 |
150319 |
17.85 |
18.25 |
17.73 |
18.02 |
+0.25 |
8,876 |
35,136 |
+1,517 |
Total Volume and Open Interest |
146,763 |
302,221 |
-36,452 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150319 |
19465 |
19515 |
19275 |
19435 |
-10 |
11,503 |
57,890 |
-1,148 |
Sep15 |
150319 |
19495 |
19495 |
19495 |
19495 |
-10 |
2 |
4 |
+2 |
Total Volume and Open Interest |
11,505 |
57,894 |
-1,146 |
Nikkei 225(SGX) |
Jun15 |
150319 |
19470 |
19480 |
19220 |
19425 |
-40 |
75,980 |
280,285 |
+2,064 |
Sep15 |
150319 |
19410 |
19410 |
19410 |
19410 |
-45 |
1 |
123 |
+11 |
Dec15 |
150319 |
19330 |
19330 |
19330 |
19330 |
-45 |
0 |
6,084 |
+0 |
Total Volume and Open Interest |
76,114 |
290,288 |
+2,108 |
CAC 40(EURONEXT) |
Mar15 |
150319 |
5033.0 |
5060.5 |
5007.0 |
5037.5 |
+5.5 |
228,026 |
306,849 |
-66,102 |
Apr15 |
150319 |
5032.5 |
5054.0 |
5000.0 |
5031.0 |
+5.0 |
127,633 |
190,891 |
+84,957 |
May15 |
150319 |
4947.5 |
4986.5 |
4939.5 |
4968.5 |
+5.0 |
8 |
56 |
+4 |
Total Volume and Open Interest |
358,136 |
505,842 |
+20,566 |
Hang Seng Index(HKFE) |
Mar15 |
150319 |
24131 |
24533 |
24096 |
24517 |
+387 |
48,656 |
100,047 |
-2 |
Apr15 |
150319 |
24119 |
24531 |
24108 |
24524 |
+385 |
1,586 |
5,749 |
+275 |
Total Volume and Open Interest |
50,507 |
110,385 |
+432 |
DAX(EUREX) |
Mar15 |
150319 |
11900.0 |
12004.0 |
11785.5 |
11922.0 |
+5.5 |
214,845 |
116,645 |
-36,254 |
Jun15 |
150319 |
11918.0 |
12031.5 |
11812.5 |
11951.0 |
+8.0 |
91,401 |
107,227 |
+37,776 |
Sep15 |
150319 |
11928.5 |
12030.5 |
11824.0 |
11953.5 |
+8.0 |
217 |
826 |
+23 |
Total Volume and Open Interest |
306,463 |
224,698 |
+1,545 |
FT-SE 100(EURONEXT) |
Mar15 |
150319 |
6966.50 |
6984.50 |
6929.00 |
6973.00 |
+39.50 |
279,847 |
220,109 |
-205,224 |
Jun15 |
150319 |
6904.00 |
6927.00 |
6872.50 |
6916.00 |
+40.00 |
202,650 |
471,705 |
+260,060 |
Sep15 |
150319 |
6875.00 |
6875.00 |
6864.00 |
6864.50 |
+40.00 |
12 |
581 |
+5 |
Total Volume and Open Interest |
482,521 |
692,510 |
+54,845 |
SPI 200(SFE) |
Mar15 |
150319 |
5853.0 |
5915.0 |
5817.0 |
5900.0 |
+47.0 |
147,210 |
215,706 |
-36,837 |
Jun15 |
150319 |
5851.0 |
5961.0 |
5818.0 |
5959.0 |
+106.0 |
135,008 |
167,097 |
+79,482 |
Sep15 |
150319 |
5904.0 |
5904.0 |
5904.0 |
5904.0 |
+105.0 |
0 |
2,709 |
+0 |
Total Volume and Open Interest |
282,684 |
388,341 |
+43,054 |
FTSE MIB(ISE) |
Mar15 |
150319 |
22615.00 |
22910.00 |
22615.00 |
22780.00 |
+222.00 |
82,184 |
26,921 |
-15,712 |
Jun15 |
150319 |
22220.00 |
22555.00 |
22220.00 |
22408.00 |
+207.00 |
49,859 |
38,910 |
+19,622 |
Sep15 |
150319 |
22335.00 |
22340.00 |
22311.00 |
22311.00 |
+180.00 |
20 |
20 |
+17 |
Total Volume and Open Interest |
132,063 |
65,851 |
+3,927 |
KOSPI 200(KFE) |
Jun15 |
150319 |
260.00 |
261.90 |
259.20 |
260.60 |
+0.60 |
198,805 |
115,263 |
+16,787 |
Sep15 |
150319 |
261.10 |
262.90 |
260.30 |
261.65 |
+0.75 |
389 |
1,474 |
+93 |
Dec15 |
150319 |
261.50 |
263.90 |
261.50 |
262.85 |
+1.80 |
11 |
624 |
+9 |
Total Volume and Open Interest |
199,205 |
118,362 |
+16,889 |
GSCI(CME) |
Apr15 |
150319 |
391.40 |
398.10 |
390.00 |
391.40 |
-6.60 |
101 |
12,241 |
-66 |
May15 |
150319 |
396.70 |
403.40 |
394.80 |
396.70 |
-6.60 |
|
|
|
Jun15 |
150319 |
400.70 |
407.40 |
399.00 |
400.70 |
-6.60 |
|
|
|
Total Volume and Open Interest |
101 |
12,241 |
-66 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|