|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu March 26, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150326 |
977.00 |
981.50 |
972.00 |
974.50 |
-4.25 |
90,487 |
325,879 |
-3,045 |
Jul15 |
150326 |
981.00 |
985.00 |
975.75 |
978.75 |
-3.75 |
33,115 |
186,059 |
+1,217 |
Aug15 |
150326 |
979.50 |
983.50 |
975.00 |
977.75 |
-3.25 |
1,504 |
14,982 |
+8 |
Sep15 |
150326 |
964.00 |
966.00 |
960.00 |
962.75 |
-2.00 |
311 |
5,638 |
+22 |
Nov15 |
150326 |
955.00 |
960.00 |
952.00 |
955.25 |
-2.00 |
15,465 |
162,930 |
-1,647 |
Jan16 |
150326 |
960.00 |
964.50 |
957.50 |
960.25 |
-2.00 |
343 |
8,168 |
+10 |
Mar16 |
150326 |
963.00 |
965.75 |
959.25 |
962.00 |
-1.50 |
1,334 |
11,831 |
+537 |
May16 |
150326 |
965.00 |
966.25 |
960.50 |
963.50 |
-1.00 |
635 |
5,502 |
-191 |
Jul16 |
150326 |
971.00 |
971.00 |
967.25 |
969.25 |
-1.00 |
208 |
2,127 |
-58 |
Aug16 |
150326 |
969.00 |
970.00 |
969.00 |
969.00 |
-1.00 |
0 |
153 |
+0 |
Sep16 |
150326 |
961.00 |
961.00 |
959.50 |
961.00 |
+1.50 |
0 |
38 |
+0 |
Nov16 |
150326 |
954.00 |
958.00 |
953.50 |
956.25 |
+0.50 |
136 |
4,572 |
+73 |
Jan17 |
150326 |
962.25 |
962.25 |
961.75 |
962.25 |
+0.50 |
0 |
55 |
+0 |
Mar17 |
150326 |
967.25 |
967.25 |
966.75 |
967.25 |
+0.50 |
0 |
30 |
+0 |
Total Volume and Open Interest |
143,540 |
728,285 |
-3,073 |
Soybean Meal(CBOT) |
May15 |
150326 |
324.00 |
324.70 |
321.40 |
322.40 |
-2.10 |
37,424 |
164,461 |
+918 |
Jul15 |
150326 |
322.30 |
322.80 |
319.70 |
320.90 |
-1.80 |
15,567 |
86,993 |
+2,496 |
Aug15 |
150326 |
320.20 |
321.00 |
318.20 |
319.40 |
-1.60 |
1,594 |
17,175 |
-240 |
Sep15 |
150326 |
317.90 |
318.50 |
316.00 |
317.30 |
-1.20 |
1,677 |
12,103 |
+329 |
Oct15 |
150326 |
314.60 |
315.20 |
312.90 |
313.90 |
-1.30 |
800 |
11,226 |
+244 |
Dec15 |
150326 |
315.10 |
315.60 |
313.10 |
314.30 |
-1.30 |
4,785 |
38,575 |
+444 |
Jan16 |
150326 |
314.30 |
315.20 |
313.20 |
314.20 |
-1.00 |
330 |
3,316 |
+108 |
Mar16 |
150326 |
313.70 |
314.70 |
312.80 |
313.80 |
-0.90 |
161 |
3,571 |
+14 |
May16 |
150326 |
312.50 |
313.80 |
312.30 |
313.40 |
-0.40 |
460 |
1,298 |
+196 |
Jul16 |
150326 |
314.70 |
315.10 |
313.60 |
314.70 |
-0.40 |
102 |
1,132 |
+35 |
Total Volume and Open Interest |
62,906 |
340,977 |
+4,550 |
Soybean Oil(CBOT) |
May15 |
150326 |
31.01 |
31.69 |
30.81 |
31.17 |
+0.13 |
32,564 |
176,424 |
-2,581 |
Jul15 |
150326 |
31.25 |
31.90 |
31.04 |
31.39 |
+0.13 |
12,540 |
93,097 |
+963 |
Aug15 |
150326 |
31.20 |
31.85 |
31.18 |
31.46 |
+0.15 |
836 |
12,796 |
+33 |
Sep15 |
150326 |
31.31 |
31.88 |
31.31 |
31.50 |
+0.16 |
1,191 |
10,688 |
+315 |
Oct15 |
150326 |
31.16 |
31.85 |
31.16 |
31.45 |
+0.13 |
384 |
7,601 |
+76 |
Dec15 |
150326 |
31.38 |
32.03 |
31.27 |
31.57 |
+0.10 |
4,353 |
59,139 |
+428 |
Jan16 |
150326 |
32.01 |
32.20 |
31.62 |
31.77 |
+0.09 |
96 |
3,476 |
+57 |
Mar16 |
150326 |
32.22 |
32.37 |
31.83 |
31.99 |
+0.08 |
138 |
4,827 |
-14 |
May16 |
150326 |
32.45 |
32.59 |
32.08 |
32.21 |
+0.07 |
270 |
2,634 |
+54 |
Jul16 |
150326 |
32.37 |
32.47 |
32.31 |
32.47 |
+0.10 |
116 |
2,007 |
+52 |
Total Volume and Open Interest |
52,489 |
374,969 |
-616 |
Canola(WCE) |
May15 |
150326 |
460.6 |
464.2 |
453.5 |
453.9 |
-6.7 |
5,779 |
104,498 |
-2,633 |
Jul15 |
150326 |
460.8 |
464.0 |
454.0 |
455.9 |
-4.2 |
4,142 |
47,647 |
+1,409 |
Nov15 |
150326 |
447.0 |
453.3 |
444.6 |
448.4 |
-1.2 |
1,047 |
42,569 |
+784 |
Jan16 |
150326 |
450.9 |
450.9 |
449.2 |
449.2 |
-1.4 |
0 |
1,458 |
+0 |
Mar16 |
150326 |
452.8 |
452.8 |
451.0 |
451.0 |
-1.5 |
0 |
330 |
+0 |
Total Volume and Open Interest |
10,968 |
198,409 |
-440 |
Corn(CBOT) |
May15 |
150326 |
394.00 |
397.00 |
389.25 |
391.25 |
-3.75 |
135,276 |
545,350 |
-8,604 |
Jul15 |
150326 |
401.75 |
404.75 |
397.00 |
399.25 |
-3.75 |
50,146 |
301,049 |
-1,001 |
Sep15 |
150326 |
409.00 |
411.75 |
404.50 |
406.75 |
-3.50 |
23,277 |
128,992 |
+3,048 |
Dec15 |
150326 |
417.25 |
419.75 |
412.75 |
414.75 |
-3.25 |
33,062 |
259,868 |
-193 |
Mar16 |
150326 |
426.00 |
428.75 |
422.25 |
423.75 |
-3.00 |
2,221 |
69,821 |
+60 |
May16 |
150326 |
432.25 |
435.00 |
429.00 |
430.25 |
-3.00 |
351 |
5,647 |
+104 |
Jul16 |
150326 |
437.00 |
439.50 |
433.00 |
434.25 |
-3.25 |
520 |
7,589 |
+295 |
Sep16 |
150326 |
425.50 |
428.75 |
425.50 |
425.50 |
-3.25 |
57 |
1,628 |
+13 |
Dec16 |
150326 |
424.75 |
427.25 |
421.25 |
422.00 |
-3.50 |
1,022 |
12,170 |
-53 |
Mar17 |
150326 |
435.00 |
435.00 |
430.75 |
430.75 |
-3.25 |
13 |
347 |
+1 |
Total Volume and Open Interest |
245,956 |
1,333,440 |
-6,332 |
Wheat(CBOT) |
May15 |
150326 |
519.00 |
525.25 |
498.25 |
499.25 |
-19.75 |
57,560 |
190,869 |
-2,743 |
Jul15 |
150326 |
523.00 |
529.75 |
503.50 |
504.75 |
-19.00 |
23,192 |
126,372 |
+2,386 |
Sep15 |
150326 |
533.00 |
538.75 |
513.00 |
514.25 |
-19.00 |
6,041 |
43,632 |
+547 |
Dec15 |
150326 |
547.75 |
553.25 |
527.50 |
528.75 |
-19.25 |
5,331 |
52,679 |
+1,358 |
Mar16 |
150326 |
563.75 |
563.75 |
541.25 |
542.00 |
-19.25 |
516 |
12,129 |
+61 |
May16 |
150326 |
558.00 |
566.75 |
548.75 |
549.50 |
-17.25 |
94 |
1,105 |
+32 |
Total Volume and Open Interest |
92,787 |
427,942 |
+1,668 |
Wheat(KCBT) |
May15 |
150326 |
561.75 |
566.75 |
541.50 |
543.00 |
-20.00 |
11,349 |
72,596 |
-2,346 |
Jul15 |
150326 |
565.75 |
571.75 |
547.25 |
548.75 |
-19.50 |
6,160 |
48,995 |
+781 |
Sep15 |
150326 |
578.50 |
582.00 |
558.50 |
560.00 |
-18.75 |
1,691 |
13,032 |
-66 |
Dec15 |
150326 |
591.75 |
596.00 |
574.00 |
575.00 |
-17.50 |
1,430 |
15,322 |
+204 |
Mar16 |
150326 |
602.00 |
604.00 |
585.00 |
586.50 |
-17.50 |
166 |
3,274 |
+37 |
May16 |
150326 |
607.00 |
610.75 |
593.00 |
593.00 |
-17.75 |
11 |
432 |
+4 |
Total Volume and Open Interest |
20,808 |
153,978 |
-1,386 |
Wheat(MGE) |
May15 |
150326 |
580.75 |
585.50 |
562.00 |
563.25 |
-17.50 |
3,179 |
27,048 |
-677 |
Jul15 |
150326 |
587.50 |
591.00 |
567.75 |
569.00 |
-17.25 |
1,339 |
18,464 |
+24 |
Sep15 |
150326 |
598.50 |
598.50 |
575.50 |
576.75 |
-17.25 |
271 |
9,243 |
+65 |
Dec15 |
150326 |
606.50 |
607.00 |
586.00 |
587.25 |
-17.00 |
548 |
9,937 |
+241 |
Mar16 |
150326 |
617.50 |
617.50 |
598.25 |
599.50 |
-16.75 |
45 |
2,331 |
+26 |
Total Volume and Open Interest |
5,384 |
67,176 |
-321 |
Oats(CBOT) |
May15 |
150326 |
283.00 |
283.50 |
273.50 |
277.75 |
-4.50 |
282 |
5,782 |
+71 |
Jul15 |
150326 |
284.75 |
284.75 |
276.50 |
279.00 |
-5.00 |
78 |
1,599 |
+26 |
Sep15 |
150326 |
279.50 |
284.75 |
279.50 |
280.50 |
-4.25 |
7 |
256 |
+0 |
Dec15 |
150326 |
283.25 |
284.25 |
279.00 |
280.50 |
-3.75 |
205 |
1,557 |
+46 |
Total Volume and Open Interest |
576 |
9,251 |
+144 |
Rough Rice(CBOT) |
May15 |
150326 |
10.97 |
11.12 |
10.94 |
11.11 |
+0.15 |
655 |
7,113 |
-71 |
Jul15 |
150326 |
11.20 |
11.35 |
11.20 |
11.35 |
+0.14 |
34 |
998 |
+9 |
Sep15 |
150326 |
11.42 |
11.49 |
11.36 |
11.49 |
+0.12 |
9 |
562 |
+5 |
Nov15 |
150326 |
11.60 |
11.60 |
11.53 |
11.60 |
+0.07 |
6 |
28 |
+3 |
Total Volume and Open Interest |
705 |
8,705 |
-54 |
Live Cattle(CME) |
Apr15 |
150326 |
161.950 |
162.200 |
160.950 |
161.685 |
-0.050 |
11,397 |
52,583 |
-3,027 |
Jun15 |
150326 |
152.500 |
152.825 |
151.550 |
152.000 |
-0.380 |
21,369 |
118,994 |
+2,082 |
Aug15 |
150326 |
149.825 |
150.200 |
148.880 |
149.050 |
-0.550 |
7,476 |
46,239 |
+258 |
Oct15 |
150326 |
152.150 |
152.350 |
151.000 |
151.250 |
-0.900 |
5,599 |
33,804 |
+1,159 |
Dec15 |
150326 |
152.200 |
152.380 |
151.250 |
151.800 |
-0.385 |
1,354 |
13,941 |
+87 |
Feb16 |
150326 |
151.300 |
151.450 |
150.500 |
150.950 |
-0.200 |
217 |
3,169 |
+80 |
Total Volume and Open Interest |
47,611 |
271,721 |
+720 |
Feeder Cattle(CME) |
Mar15 |
150326 |
217.400 |
217.580 |
217.130 |
217.450 |
-0.250 |
744 |
2,840 |
-188 |
Apr15 |
150326 |
217.935 |
218.850 |
216.000 |
217.235 |
-0.015 |
1,871 |
6,277 |
-71 |
May15 |
150326 |
215.985 |
217.450 |
214.580 |
215.785 |
-0.200 |
3,466 |
16,681 |
-94 |
Aug15 |
150326 |
217.750 |
218.785 |
216.000 |
217.200 |
-0.550 |
1,553 |
11,423 |
+65 |
Sep15 |
150326 |
217.400 |
217.500 |
215.400 |
216.285 |
-0.965 |
349 |
1,744 |
+33 |
Oct15 |
150326 |
215.600 |
216.035 |
213.600 |
214.380 |
-0.805 |
114 |
1,907 |
-11 |
Nov15 |
150326 |
214.580 |
214.580 |
212.450 |
213.250 |
-1.000 |
87 |
818 |
+32 |
Total Volume and Open Interest |
8,229 |
42,131 |
-212 |
Lean Hogs(CME) |
Apr15 |
150326 |
60.000 |
61.650 |
59.930 |
60.985 |
+1.155 |
12,873 |
26,674 |
-2,644 |
May15 |
150326 |
66.475 |
68.250 |
66.475 |
68.035 |
+1.500 |
2,710 |
3,676 |
-218 |
Jun15 |
150326 |
74.500 |
75.635 |
74.385 |
75.150 |
+0.550 |
24,090 |
93,807 |
+1,709 |
Jul15 |
150326 |
75.285 |
76.250 |
75.225 |
75.850 |
+0.700 |
7,349 |
19,572 |
+922 |
Aug15 |
150326 |
76.250 |
77.000 |
75.975 |
76.650 |
+0.750 |
8,088 |
30,904 |
+1,634 |
Oct15 |
150326 |
67.550 |
68.150 |
67.050 |
67.500 |
-0.200 |
6,152 |
25,779 |
+297 |
Dec15 |
150326 |
64.100 |
64.430 |
63.485 |
63.950 |
-0.300 |
1,485 |
9,153 |
+477 |
Feb16 |
150326 |
67.285 |
67.285 |
66.385 |
66.830 |
-0.120 |
322 |
1,785 |
+135 |
Total Volume and Open Interest |
63,148 |
212,035 |
+2,335 |
Class III Milk(CME) |
Mar15 |
150326 |
15.52 |
15.54 |
15.50 |
15.53 |
-0.02 |
124 |
5,625 |
-47 |
Apr15 |
150326 |
15.53 |
15.58 |
15.45 |
15.50 |
-0.07 |
331 |
5,719 |
-14 |
May15 |
150326 |
15.43 |
15.46 |
15.17 |
15.30 |
-0.21 |
254 |
5,976 |
+4 |
Jun15 |
150326 |
15.60 |
15.67 |
15.41 |
15.45 |
-0.26 |
108 |
5,321 |
-24 |
Jul15 |
150326 |
16.00 |
16.01 |
15.87 |
15.94 |
-0.10 |
67 |
3,937 |
-20 |
Aug15 |
150326 |
16.53 |
16.54 |
16.48 |
16.52 |
-0.08 |
63 |
3,520 |
-17 |
Sep15 |
150326 |
16.82 |
16.87 |
16.77 |
16.79 |
-0.08 |
68 |
3,256 |
+13 |
Oct15 |
150326 |
17.00 |
17.00 |
16.93 |
16.96 |
-0.04 |
30 |
2,891 |
+3 |
Nov15 |
150326 |
17.02 |
17.04 |
17.02 |
17.02 |
-0.03 |
16 |
2,753 |
-1 |
Dec15 |
150326 |
17.00 |
17.00 |
17.00 |
17.00 |
-0.03 |
26 |
2,543 |
+14 |
Jan16 |
150326 |
16.78 |
16.78 |
16.78 |
16.78 |
unch |
6 |
415 |
+4 |
Feb16 |
150326 |
16.78 |
16.78 |
16.78 |
16.78 |
unch |
5 |
248 |
+5 |
Mar16 |
150326 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
2 |
246 |
+2 |
Total Volume and Open Interest |
1,100 |
42,893 |
-78 |
Cocoa(ICE) |
May15 |
150326 |
2784 |
2802 |
2751 |
2760 |
-26 |
19,809 |
80,679 |
-121 |
Jul15 |
150326 |
2781 |
2797 |
2749 |
2758 |
-24 |
12,291 |
45,211 |
+1,224 |
Sep15 |
150326 |
2775 |
2788 |
2743 |
2754 |
-21 |
4,816 |
29,150 |
-597 |
Dec15 |
150326 |
2764 |
2779 |
2735 |
2747 |
-17 |
3,989 |
25,325 |
+468 |
Mar16 |
150326 |
2749 |
2758 |
2718 |
2732 |
-15 |
1,066 |
16,322 |
+187 |
May16 |
150326 |
2738 |
2745 |
2718 |
2720 |
-14 |
487 |
6,422 |
+350 |
Jul16 |
150326 |
2719 |
2719 |
2706 |
2706 |
-13 |
311 |
5,553 |
+282 |
Total Volume and Open Interest |
42,840 |
209,278 |
+1,841 |
Coffee "C"(ICE) |
May15 |
150326 |
140.00 |
142.80 |
138.30 |
140.25 |
+0.30 |
18,653 |
83,861 |
-1,602 |
Jul15 |
150326 |
143.00 |
145.95 |
141.55 |
143.50 |
+0.30 |
8,753 |
40,421 |
+861 |
Sep15 |
150326 |
146.75 |
148.90 |
144.55 |
146.50 |
+0.30 |
1,849 |
32,899 |
+376 |
Dec15 |
150326 |
150.30 |
152.40 |
148.55 |
150.45 |
+0.25 |
2,233 |
23,779 |
+600 |
Mar16 |
150326 |
153.95 |
156.10 |
152.20 |
154.15 |
+0.25 |
423 |
4,924 |
+88 |
May16 |
150326 |
155.80 |
158.00 |
155.80 |
156.15 |
+0.35 |
115 |
2,928 |
+12 |
Total Volume and Open Interest |
32,371 |
198,350 |
+363 |
Orange Juice(ICE) |
May15 |
150326 |
128.90 |
129.30 |
125.60 |
127.95 |
-0.95 |
1,777 |
11,007 |
-897 |
Jul15 |
150326 |
127.25 |
128.20 |
126.25 |
127.45 |
-0.55 |
735 |
3,950 |
+536 |
Sep15 |
150326 |
126.70 |
128.00 |
126.50 |
127.10 |
-0.55 |
55 |
1,006 |
+12 |
Nov15 |
150326 |
127.65 |
128.25 |
127.65 |
128.00 |
-0.70 |
8 |
470 |
-1 |
Jan16 |
150326 |
129.25 |
129.25 |
129.25 |
129.25 |
-0.45 |
0 |
87 |
+0 |
Mar16 |
150326 |
131.30 |
131.30 |
131.30 |
131.30 |
-0.45 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,575 |
16,531 |
-350 |
Sugar #11(ICE) |
May15 |
150326 |
12.52 |
12.53 |
12.32 |
12.34 |
-0.18 |
73,454 |
413,128 |
+1,385 |
Jul15 |
150326 |
12.68 |
12.71 |
12.49 |
12.53 |
-0.16 |
41,897 |
196,287 |
-5,237 |
Oct15 |
150326 |
13.34 |
13.34 |
13.10 |
13.17 |
-0.17 |
19,549 |
120,421 |
+554 |
Mar16 |
150326 |
14.62 |
14.62 |
14.36 |
14.42 |
-0.15 |
9,562 |
86,081 |
+464 |
May16 |
150326 |
14.62 |
14.63 |
14.43 |
14.49 |
-0.13 |
1,620 |
20,935 |
+140 |
Jul16 |
150326 |
14.56 |
14.59 |
14.39 |
14.45 |
-0.11 |
1,193 |
17,430 |
-42 |
Oct16 |
150326 |
14.69 |
14.74 |
14.53 |
14.59 |
-0.10 |
817 |
17,298 |
-15 |
Mar17 |
150326 |
15.05 |
15.10 |
14.89 |
14.96 |
-0.07 |
349 |
9,003 |
-30 |
Total Volume and Open Interest |
148,604 |
883,334 |
-2,702 |
London Cocoa(LCE) |
May15 |
150326 |
1946 |
1954 |
1933 |
1940 |
-11 |
7,664 |
60,767 |
-821 |
Jul15 |
150326 |
1943 |
1949 |
1932 |
1938 |
-11 |
5,449 |
51,779 |
-52 |
Sep15 |
150326 |
1939 |
1944 |
1929 |
1935 |
-8 |
4,100 |
42,378 |
-591 |
Dec15 |
150326 |
1920 |
1929 |
1915 |
1920 |
-7 |
3,857 |
49,826 |
+423 |
Mar16 |
150326 |
1901 |
1909 |
1894 |
1900 |
-6 |
1,687 |
31,159 |
+590 |
May16 |
150326 |
1897 |
1899 |
1891 |
1894 |
-7 |
317 |
3,817 |
+89 |
Jul16 |
150326 |
1894 |
1894 |
1888 |
1889 |
-7 |
58 |
480 |
+39 |
Total Volume and Open Interest |
23,146 |
240,275 |
-323 |
London Sugar(LCE) |
May15 |
150326 |
364.50 |
366.00 |
362.00 |
363.20 |
-1.30 |
5,753 |
32,660 |
-1,784 |
Aug15 |
150326 |
360.10 |
360.60 |
357.50 |
359.30 |
-0.80 |
3,885 |
27,551 |
+616 |
Oct15 |
150326 |
361.60 |
361.60 |
357.90 |
359.50 |
-1.90 |
1,496 |
11,911 |
+194 |
Dec15 |
150326 |
368.10 |
368.10 |
365.10 |
366.80 |
-2.00 |
801 |
5,463 |
+470 |
Mar16 |
150326 |
375.70 |
375.70 |
372.00 |
373.80 |
-2.30 |
240 |
4,974 |
+69 |
Total Volume and Open Interest |
12,234 |
85,639 |
-431 |
Cotton(ICE) |
May15 |
150326 |
63.00 |
63.48 |
62.66 |
63.08 |
-0.08 |
14,815 |
99,435 |
-1,931 |
Jul15 |
150326 |
63.35 |
63.92 |
63.16 |
63.50 |
-0.18 |
5,735 |
42,763 |
+2,371 |
Oct15 |
150326 |
63.76 |
64.15 |
63.56 |
63.99 |
-0.10 |
17 |
18 |
+2 |
Dec15 |
150326 |
64.01 |
64.40 |
63.81 |
64.33 |
+0.04 |
1,743 |
36,655 |
+296 |
Mar16 |
150326 |
64.00 |
64.43 |
63.80 |
64.43 |
+0.27 |
197 |
3,944 |
+122 |
May16 |
150326 |
64.00 |
64.59 |
64.00 |
64.59 |
+0.41 |
26 |
444 |
-3 |
Total Volume and Open Interest |
22,550 |
184,204 |
+854 |
Lumber(CME) |
May15 |
150326 |
287.5 |
289.9 |
284.6 |
286.0 |
-1.6 |
472 |
5,217 |
-107 |
Jul15 |
150326 |
285.6 |
288.7 |
283.5 |
284.0 |
-1.6 |
146 |
1,225 |
+19 |
Sep15 |
150326 |
293.4 |
293.4 |
290.4 |
291.2 |
-0.9 |
21 |
206 |
+3 |
Nov15 |
150326 |
290.0 |
292.0 |
290.0 |
290.0 |
-1.0 |
1 |
29 |
+0 |
Total Volume and Open Interest |
640 |
6,687 |
-85 |
Crude Oil(NYM) |
May15 |
150326 |
49.02 |
52.48 |
48.73 |
51.43 |
+2.22 |
309,553 |
523,027 |
-6,012 |
Jun15 |
150326 |
50.52 |
53.96 |
50.33 |
53.04 |
+2.26 |
79,808 |
250,437 |
-1,210 |
Jul15 |
150326 |
51.60 |
55.09 |
51.55 |
54.31 |
+2.30 |
40,827 |
94,021 |
+3,550 |
Aug15 |
150326 |
52.65 |
55.95 |
52.64 |
55.23 |
+2.25 |
22,091 |
48,887 |
-1,770 |
Sep15 |
150326 |
53.36 |
56.61 |
53.24 |
55.93 |
+2.17 |
31,155 |
116,770 |
-1,571 |
Oct15 |
150326 |
55.00 |
56.81 |
55.00 |
56.54 |
+2.10 |
14,452 |
63,163 |
+210 |
Nov15 |
150326 |
54.65 |
57.84 |
54.65 |
57.14 |
+2.04 |
8,437 |
44,677 |
+988 |
Dec15 |
150326 |
55.35 |
58.54 |
55.30 |
57.70 |
+1.96 |
25,865 |
206,570 |
+1,346 |
Jan16 |
150326 |
55.84 |
58.86 |
55.84 |
58.16 |
+1.88 |
3,752 |
42,772 |
-757 |
Feb16 |
150326 |
57.18 |
58.73 |
57.18 |
58.57 |
+1.80 |
700 |
18,989 |
+49 |
Mar16 |
150326 |
56.98 |
59.38 |
56.98 |
58.94 |
+1.72 |
2,307 |
34,190 |
+369 |
Apr16 |
150326 |
59.28 |
59.28 |
59.28 |
59.28 |
+1.63 |
608 |
11,427 |
-12 |
May16 |
150326 |
58.36 |
59.85 |
58.36 |
59.58 |
+1.54 |
665 |
10,463 |
+71 |
Jun16 |
150326 |
58.14 |
60.89 |
58.05 |
59.85 |
+1.45 |
5,317 |
52,467 |
-130 |
Jul16 |
150326 |
60.08 |
60.08 |
60.08 |
60.08 |
+1.37 |
462 |
9,073 |
+220 |
Aug16 |
150326 |
60.34 |
60.34 |
60.34 |
60.34 |
+1.30 |
199 |
7,208 |
+15 |
Total Volume and Open Interest |
560,078 |
1,748,067 |
-3,206 |
e-miNY Crude Oil(NYM) |
Mar15 |
150219 |
50.575 |
52.100 |
49.150 |
51.150 |
-1.000 |
8,939 |
2,610 |
-491 |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150326 |
49.000 |
52.500 |
48.750 |
51.425 |
+2.225 |
12,046 |
3,855 |
+212 |
Jun15 |
150326 |
50.350 |
53.925 |
50.350 |
53.050 |
+2.275 |
511 |
1,233 |
+113 |
Jul15 |
150326 |
51.675 |
54.775 |
51.675 |
54.300 |
+2.300 |
155 |
318 |
+55 |
Aug15 |
150326 |
53.500 |
55.825 |
53.500 |
55.225 |
+2.250 |
77 |
345 |
-21 |
Sep15 |
150326 |
53.875 |
56.500 |
53.875 |
55.925 |
+2.175 |
86 |
313 |
-38 |
Oct15 |
150326 |
54.900 |
56.550 |
54.900 |
56.550 |
+2.100 |
60 |
14 |
-12 |
Nov15 |
150326 |
55.925 |
57.150 |
55.500 |
57.150 |
+2.050 |
46 |
16 |
-2 |
Dec15 |
150326 |
56.550 |
57.750 |
56.550 |
57.700 |
+1.950 |
78 |
236 |
-2 |
Total Volume and Open Interest |
13,060 |
6,402 |
+304 |
NY Harbor ULSD(NYM) |
Apr15 |
150326 |
172.25 |
180.13 |
172.11 |
178.76 |
+5.93 |
34,797 |
28,768 |
-10,612 |
May15 |
150326 |
172.03 |
179.96 |
171.55 |
178.56 |
+6.30 |
55,435 |
92,371 |
+4,303 |
Jun15 |
150326 |
172.68 |
180.56 |
172.50 |
179.29 |
+6.18 |
20,004 |
49,857 |
-190 |
Jul15 |
150326 |
177.15 |
181.84 |
176.82 |
180.69 |
+6.10 |
9,215 |
28,607 |
+849 |
Aug15 |
150326 |
182.83 |
183.51 |
178.75 |
182.48 |
+6.03 |
5,151 |
20,414 |
+528 |
Sep15 |
150326 |
184.78 |
185.49 |
180.83 |
184.55 |
+5.98 |
3,825 |
27,031 |
-146 |
Oct15 |
150326 |
184.41 |
187.47 |
183.71 |
186.58 |
+5.88 |
1,779 |
17,319 |
+223 |
Nov15 |
150326 |
187.50 |
189.26 |
185.62 |
188.37 |
+5.74 |
1,358 |
12,037 |
+203 |
Dec15 |
150326 |
185.31 |
191.05 |
185.31 |
190.00 |
+5.64 |
4,955 |
37,019 |
-556 |
Jan16 |
150326 |
192.17 |
192.17 |
188.71 |
191.56 |
+5.55 |
536 |
7,668 |
-34 |
Feb16 |
150326 |
189.40 |
192.22 |
189.40 |
192.22 |
+5.49 |
69 |
4,351 |
+9 |
Mar16 |
150326 |
189.65 |
192.13 |
189.30 |
192.12 |
+5.40 |
709 |
7,587 |
+98 |
Apr16 |
150326 |
188.50 |
191.29 |
188.50 |
191.25 |
+5.31 |
58 |
4,696 |
+28 |
May16 |
150326 |
188.98 |
191.45 |
188.98 |
191.45 |
+5.11 |
40 |
2,885 |
-7 |
Total Volume and Open Interest |
138,506 |
364,661 |
-5,192 |
RBOB Gasoline(NYM) |
Apr15 |
150326 |
182.64 |
190.24 |
182.30 |
188.17 |
+4.52 |
28,769 |
25,567 |
-6,371 |
May15 |
150326 |
182.26 |
190.50 |
182.25 |
188.15 |
+4.67 |
43,570 |
110,926 |
+6,141 |
Jun15 |
150326 |
180.49 |
188.50 |
180.48 |
186.66 |
+4.99 |
19,978 |
52,897 |
-76 |
Jul15 |
150326 |
179.89 |
185.99 |
179.89 |
185.03 |
+5.23 |
13,394 |
37,717 |
+85 |
Aug15 |
150326 |
180.71 |
184.22 |
179.61 |
183.08 |
+5.30 |
9,000 |
30,057 |
-216 |
Sep15 |
150326 |
175.99 |
181.40 |
175.94 |
180.36 |
+5.25 |
9,352 |
32,107 |
+1,483 |
Oct15 |
150326 |
167.64 |
167.64 |
163.30 |
166.36 |
+5.04 |
4,271 |
21,064 |
+283 |
Nov15 |
150326 |
162.74 |
163.71 |
160.35 |
163.11 |
+4.95 |
1,799 |
14,085 |
+372 |
Dec15 |
150326 |
160.00 |
163.03 |
158.17 |
161.23 |
+4.89 |
4,266 |
30,748 |
-214 |
Jan16 |
150326 |
160.72 |
162.29 |
159.40 |
161.67 |
+4.83 |
168 |
4,260 |
-31 |
Total Volume and Open Interest |
136,410 |
377,166 |
+1,899 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150326 |
183.70 |
188.20 |
183.70 |
188.20 |
+4.50 |
0 |
1 |
+0 |
May15 |
150326 |
188.20 |
188.20 |
188.15 |
188.20 |
+4.70 |
|
|
|
Jun15 |
150326 |
186.70 |
186.70 |
186.66 |
186.70 |
+5.00 |
|
|
|
Jul15 |
150326 |
185.00 |
185.03 |
185.00 |
185.00 |
+5.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Apr15 |
150326 |
2.733 |
2.756 |
2.649 |
2.672 |
-0.051 |
87,787 |
21,009 |
-22,657 |
May15 |
150326 |
2.749 |
2.775 |
2.667 |
2.688 |
-0.052 |
84,656 |
273,292 |
+10,116 |
Jun15 |
150326 |
2.793 |
2.821 |
2.717 |
2.736 |
-0.052 |
18,404 |
73,417 |
+170 |
Jul15 |
150326 |
2.856 |
2.863 |
2.775 |
2.795 |
-0.050 |
25,664 |
87,377 |
+457 |
Aug15 |
150326 |
2.882 |
2.890 |
2.805 |
2.822 |
-0.049 |
13,110 |
42,935 |
-315 |
Sep15 |
150326 |
2.872 |
2.887 |
2.805 |
2.823 |
-0.047 |
6,559 |
81,080 |
-496 |
Oct15 |
150326 |
2.910 |
2.916 |
2.830 |
2.851 |
-0.045 |
16,256 |
103,349 |
-980 |
Nov15 |
150326 |
3.006 |
3.006 |
2.931 |
2.946 |
-0.044 |
4,092 |
43,758 |
-117 |
Dec15 |
150326 |
3.135 |
3.154 |
3.080 |
3.103 |
-0.041 |
2,590 |
49,036 |
+309 |
Jan16 |
150326 |
3.264 |
3.270 |
3.200 |
3.221 |
-0.038 |
8,856 |
47,140 |
-171 |
Feb16 |
150326 |
3.241 |
3.255 |
3.198 |
3.209 |
-0.037 |
936 |
11,807 |
+447 |
Mar16 |
150326 |
3.186 |
3.201 |
3.150 |
3.160 |
-0.033 |
3,300 |
24,919 |
+886 |
Apr16 |
150326 |
3.040 |
3.052 |
3.008 |
3.020 |
-0.027 |
1,574 |
20,243 |
+392 |
May16 |
150326 |
3.051 |
3.055 |
3.023 |
3.024 |
-0.026 |
363 |
7,954 |
+18 |
Jun16 |
150326 |
3.085 |
3.087 |
3.056 |
3.056 |
-0.026 |
26 |
6,457 |
-3 |
Jul16 |
150326 |
3.099 |
3.104 |
3.093 |
3.093 |
-0.026 |
19 |
4,415 |
+0 |
Total Volume and Open Interest |
274,918 |
956,871 |
-11,756 |
Brent Crude Oil(ICE) |
May15 |
150326 |
56.35 |
59.78 |
56.30 |
59.19 |
+2.71 |
197,476 |
336,435 |
-6,281 |
Jun15 |
150326 |
57.55 |
60.65 |
57.30 |
60.01 |
+2.57 |
117,364 |
328,859 |
+1,648 |
Jul15 |
150326 |
58.17 |
61.36 |
58.10 |
60.73 |
+2.49 |
50,807 |
176,734 |
+4,544 |
Aug15 |
150326 |
58.97 |
62.11 |
58.97 |
61.49 |
+2.43 |
25,411 |
92,303 |
+4,448 |
Sep15 |
150326 |
59.72 |
62.84 |
59.63 |
62.19 |
+2.37 |
25,643 |
122,917 |
+2,261 |
Oct15 |
150326 |
60.38 |
63.39 |
60.33 |
62.81 |
+2.31 |
14,278 |
59,298 |
+1,114 |
Nov15 |
150326 |
61.36 |
63.98 |
61.36 |
63.37 |
+2.25 |
6,331 |
45,967 |
+491 |
Dec15 |
150326 |
61.53 |
64.60 |
61.51 |
63.88 |
+2.19 |
48,594 |
225,665 |
+386 |
Jan16 |
150326 |
62.41 |
64.52 |
62.41 |
64.32 |
+2.13 |
5,240 |
54,440 |
+323 |
Feb16 |
150326 |
63.74 |
64.74 |
63.56 |
64.74 |
+2.06 |
4,203 |
36,707 |
+586 |
Mar16 |
150326 |
64.34 |
65.25 |
64.04 |
65.15 |
+1.99 |
4,658 |
34,901 |
+782 |
Apr16 |
150326 |
65.57 |
65.57 |
65.57 |
65.57 |
+1.92 |
1,646 |
25,931 |
+578 |
May16 |
150326 |
65.95 |
65.95 |
65.95 |
65.95 |
+1.87 |
1,261 |
19,413 |
-303 |
Jun16 |
150326 |
65.49 |
67.18 |
65.25 |
66.30 |
+1.81 |
6,770 |
62,377 |
-167 |
Total Volume and Open Interest |
525,626 |
1,909,254 |
+11,154 |
Gas Oil(ICE) |
Apr15 |
150326 |
526.25 |
551.50 |
525.75 |
545.50 |
+21.00 |
58,807 |
100,318 |
-12,215 |
May15 |
150326 |
524.75 |
549.50 |
524.75 |
543.75 |
+20.75 |
81,642 |
118,975 |
-3,115 |
Jun15 |
150326 |
526.00 |
551.00 |
526.00 |
545.00 |
+20.00 |
35,516 |
119,577 |
+909 |
Jul15 |
150326 |
531.25 |
553.50 |
530.25 |
547.75 |
+19.50 |
8,538 |
39,200 |
+253 |
Aug15 |
150326 |
540.50 |
558.50 |
540.50 |
552.25 |
+19.25 |
5,568 |
31,445 |
+1,056 |
Sep15 |
150326 |
540.75 |
563.50 |
540.75 |
557.50 |
+19.00 |
4,831 |
26,347 |
+974 |
Oct15 |
150326 |
560.50 |
569.25 |
555.50 |
563.50 |
+18.75 |
2,456 |
27,032 |
+525 |
Nov15 |
150326 |
564.50 |
573.50 |
559.50 |
567.50 |
+18.50 |
1,660 |
17,862 |
+577 |
Dec15 |
150326 |
555.75 |
577.75 |
555.75 |
571.25 |
+18.25 |
10,253 |
82,361 |
+863 |
Jan16 |
150326 |
577.75 |
580.75 |
568.25 |
575.75 |
+18.00 |
1,853 |
20,145 |
+42 |
Total Volume and Open Interest |
217,746 |
673,561 |
-8,688 |
Ethanol(CBOT) |
Apr15 |
150326 |
1.491 |
1.495 |
1.475 |
1.492 |
-0.008 |
147 |
931 |
-70 |
May15 |
150326 |
1.507 |
1.510 |
1.489 |
1.499 |
-0.005 |
154 |
2,173 |
+1 |
Jun15 |
150326 |
1.496 |
1.500 |
1.485 |
1.493 |
-0.007 |
117 |
1,617 |
-68 |
Jul15 |
150326 |
1.486 |
1.486 |
1.482 |
1.484 |
-0.016 |
234 |
1,009 |
+58 |
Aug15 |
150326 |
1.468 |
1.475 |
1.468 |
1.475 |
-0.016 |
148 |
531 |
+0 |
Sep15 |
150326 |
1.464 |
1.464 |
1.464 |
1.464 |
-0.016 |
168 |
275 |
-35 |
Oct15 |
150326 |
1.454 |
1.454 |
1.454 |
1.454 |
-0.016 |
2 |
346 |
+0 |
Nov15 |
150326 |
1.442 |
1.442 |
1.442 |
1.442 |
-0.016 |
0 |
147 |
+0 |
Total Volume and Open Interest |
976 |
7,452 |
-114 |
WTI Crude Oil(ICE) |
May15 |
150326 |
48.88 |
52.47 |
48.88 |
51.43 |
+2.22 |
48,509 |
69,823 |
-668 |
Jun15 |
150326 |
50.48 |
53.96 |
50.48 |
53.04 |
+2.26 |
28,233 |
82,816 |
-979 |
Jul15 |
150326 |
53.78 |
55.06 |
52.84 |
54.31 |
+2.30 |
12,519 |
28,096 |
+387 |
Aug15 |
150326 |
53.71 |
55.93 |
53.71 |
55.23 |
+2.25 |
5,331 |
12,597 |
-56 |
Sep15 |
150326 |
54.72 |
56.62 |
54.65 |
55.93 |
+2.17 |
6,366 |
32,284 |
-197 |
Oct15 |
150326 |
55.30 |
57.24 |
55.30 |
56.54 |
+2.10 |
2,829 |
7,161 |
-381 |
Nov15 |
150326 |
55.95 |
57.85 |
55.95 |
57.14 |
+2.04 |
2,582 |
8,553 |
+46 |
Dec15 |
150326 |
56.60 |
58.45 |
56.53 |
57.70 |
+1.96 |
8,532 |
79,481 |
-254 |
Jan16 |
150326 |
57.42 |
58.16 |
57.42 |
58.16 |
+1.88 |
240 |
8,526 |
+69 |
Feb16 |
150326 |
58.40 |
58.57 |
58.40 |
58.57 |
+1.80 |
35 |
1,262 |
+0 |
Mar16 |
150326 |
58.86 |
58.94 |
58.86 |
58.94 |
+1.72 |
36 |
3,911 |
-11 |
Apr16 |
150326 |
59.28 |
59.28 |
59.28 |
59.28 |
+1.63 |
34 |
2,819 |
+0 |
May16 |
150326 |
59.58 |
59.58 |
59.58 |
59.58 |
+1.54 |
31 |
2,417 |
-8 |
Jun16 |
150326 |
59.33 |
59.92 |
59.23 |
59.85 |
+1.45 |
215 |
17,790 |
-47 |
Jul16 |
150326 |
60.08 |
60.08 |
60.08 |
60.08 |
+1.37 |
3 |
1,069 |
+1 |
Aug16 |
150326 |
60.34 |
60.34 |
60.34 |
60.34 |
+1.30 |
2 |
1,755 |
+2 |
Total Volume and Open Interest |
116,656 |
431,878 |
-2,100 |
US Dollar Index(ICE) |
Jun15 |
150326 |
97.140 |
97.795 |
96.315 |
97.683 |
+0.485 |
70,360 |
111,846 |
+1,207 |
Sep15 |
150326 |
97.695 |
98.235 |
96.840 |
98.165 |
+0.410 |
1,180 |
3,349 |
+36 |
Dec15 |
150326 |
97.980 |
98.755 |
97.080 |
98.622 |
+0.432 |
31 |
919 |
-9 |
Total Volume and Open Interest |
71,588 |
116,148 |
+1,239 |
Australian Dollar(CME) |
Jun15 |
150326 |
78.10 |
78.49 |
77.66 |
77.80 |
-0.23 |
109,458 |
135,438 |
-365 |
Sep15 |
150326 |
77.55 |
78.04 |
77.40 |
77.44 |
-0.23 |
36 |
213 |
+4 |
Dec15 |
150326 |
77.36 |
77.36 |
77.13 |
77.13 |
-0.23 |
5 |
34 |
+5 |
Total Volume and Open Interest |
109,499 |
135,693 |
-356 |
British Pound(CME) |
Jun15 |
150326 |
148.76 |
149.88 |
147.98 |
148.31 |
-0.27 |
106,995 |
177,918 |
+2,356 |
Sep15 |
150326 |
149.00 |
149.65 |
148.00 |
148.24 |
-0.28 |
35 |
175 |
+5 |
Dec15 |
150326 |
148.23 |
148.23 |
148.23 |
148.23 |
-0.28 |
0 |
19 |
+0 |
Total Volume and Open Interest |
107,030 |
178,140 |
+2,361 |
Canadian Dollar(CME) |
Jun15 |
150326 |
79.81 |
80.49 |
79.71 |
80.06 |
+0.26 |
65,497 |
100,398 |
-196 |
Sep15 |
150326 |
79.81 |
80.40 |
79.79 |
79.98 |
+0.25 |
104 |
4,368 |
+14 |
Dec15 |
150326 |
80.17 |
80.35 |
79.93 |
79.93 |
+0.23 |
12 |
1,470 |
+2 |
Mar16 |
150326 |
79.92 |
79.92 |
79.92 |
79.92 |
+0.21 |
5 |
462 |
+0 |
Total Volume and Open Interest |
65,618 |
106,731 |
-180 |
Japanese Yen(CME) |
Jun15 |
150326 |
83.80 |
84.60 |
83.72 |
83.94 |
+0.26 |
126,539 |
180,201 |
-5,048 |
Sep15 |
150326 |
83.87 |
84.70 |
83.87 |
84.06 |
+0.27 |
48 |
469 |
-3 |
Dec15 |
150326 |
84.50 |
84.70 |
84.22 |
84.22 |
+0.27 |
1 |
139 |
+1 |
Total Volume and Open Interest |
126,590 |
181,026 |
-5,048 |
Swiss Franc(CME) |
Jun15 |
150326 |
104.54 |
105.69 |
103.89 |
104.10 |
-0.21 |
21,963 |
35,651 |
-842 |
Sep15 |
150326 |
105.00 |
105.00 |
104.53 |
104.53 |
-0.19 |
27 |
396 |
+1 |
Dec15 |
150326 |
105.00 |
105.00 |
105.00 |
105.00 |
-0.18 |
3 |
227 |
+2 |
Total Volume and Open Interest |
21,995 |
36,296 |
-837 |
EuroFX(CME) |
Jun15 |
150326 |
109.83 |
110.64 |
108.67 |
108.82 |
-0.90 |
362,087 |
458,482 |
+6,850 |
Sep15 |
150326 |
109.97 |
110.79 |
108.85 |
108.98 |
-0.90 |
1,174 |
1,877 |
-48 |
Dec15 |
150326 |
110.29 |
111.00 |
109.20 |
109.20 |
-0.90 |
11 |
454 |
-5 |
Total Volume and Open Interest |
363,276 |
460,950 |
+6,799 |
Mexican Peso(CME) |
Apr15 |
150326 |
662.00 |
662.00 |
662.00 |
662.00 |
-4.62 |
|
|
|
May15 |
150326 |
660.50 |
660.50 |
660.50 |
660.50 |
-4.62 |
|
|
|
Total Volume and Open Interest |
35,759 |
150,320 |
+936 |
Brazilian Real(CME) |
Apr15 |
150326 |
313.00 |
314.55 |
310.10 |
312.85 |
+1.05 |
2,498 |
11,811 |
-236 |
May15 |
150326 |
310.95 |
311.90 |
307.70 |
310.40 |
+1.20 |
24 |
131 |
-4 |
Jun15 |
150326 |
305.50 |
309.00 |
305.50 |
307.85 |
+1.20 |
45 |
1,170 |
-12 |
Jul15 |
150326 |
305.00 |
305.00 |
305.00 |
305.00 |
+0.50 |
|
|
|
Total Volume and Open Interest |
2,567 |
22,264 |
-252 |
30-Year T-Bonds(CBOT) |
Jun15 |
150326 |
164~110 |
165~070 |
162~080 |
162~130 |
-2~040 |
196,107 |
411,472 |
-1,108 |
Sep15 |
150326 |
162~160 |
162~160 |
160~250 |
160~250 |
-2~040 |
30 |
95 |
+27 |
Dec15 |
150326 |
159~270 |
159~270 |
159~270 |
159~270 |
-2~040 |
|
|
|
Total Volume and Open Interest |
196,137 |
411,567 |
-1,081 |
10-Year T-Notes(CBOT) |
Jun15 |
150326 |
128~230 |
129~020 |
128~055 |
128~075 |
-0~185 |
975,935 |
2,789,996 |
+18,803 |
Sep15 |
150326 |
128~010 |
128~010 |
127~250 |
127~255 |
-0~075 |
|
|
|
Dec15 |
150326 |
127~155 |
127~230 |
127~155 |
127~155 |
-0~075 |
0 |
5 |
+0 |
Total Volume and Open Interest |
975,935 |
2,790,001 |
+18,803 |
5-Year T-Notes(CBOT) |
Mar15 |
150326 |
120~242 |
120~250 |
120~122 |
120~122 |
-0~084 |
943 |
3,289 |
-515 |
Jun15 |
150326 |
119~304 |
120~044 |
119~220 |
119~240 |
-0~080 |
606,538 |
1,999,318 |
-11,603 |
Sep15 |
150326 |
119~240 |
120~000 |
119~240 |
119~240 |
-0~080 |
|
|
|
Total Volume and Open Interest |
607,481 |
2,002,607 |
-12,118 |
2 Year T-Notes(CBOT) |
Mar15 |
150326 |
109~260 |
109~270 |
109~250 |
109~254 |
-0~014 |
315 |
3,757 |
-270 |
Jun15 |
150326 |
109~150 |
109~160 |
109~132 |
109~142 |
-0~010 |
291,445 |
1,366,421 |
+19,349 |
Sep15 |
150326 |
109~042 |
109~052 |
109~042 |
109~042 |
-0~010 |
|
|
|
Total Volume and Open Interest |
291,760 |
1,370,178 |
+19,079 |
Eurodollars(CME) |
Jun15 |
150326 |
99.665 |
99.670 |
99.655 |
99.660 |
unch |
107,726 |
1,289,906 |
-42,798 |
Sep15 |
150326 |
99.495 |
99.500 |
99.480 |
99.490 |
-0.005 |
143,704 |
1,055,043 |
+7,011 |
Dec15 |
150326 |
99.300 |
99.310 |
99.285 |
99.295 |
-0.010 |
159,880 |
1,175,003 |
-2,200 |
Mar16 |
150326 |
99.110 |
99.125 |
99.080 |
99.095 |
-0.015 |
128,929 |
929,149 |
+9,019 |
Jun16 |
150326 |
98.910 |
98.925 |
98.870 |
98.885 |
-0.025 |
161,290 |
789,220 |
+5,147 |
Sep16 |
150326 |
98.710 |
98.735 |
98.670 |
98.680 |
-0.035 |
116,759 |
645,418 |
+834 |
Dec16 |
150326 |
98.525 |
98.555 |
98.480 |
98.490 |
-0.045 |
173,204 |
1,008,016 |
-232 |
Mar17 |
150326 |
98.380 |
98.415 |
98.330 |
98.340 |
-0.055 |
126,431 |
513,830 |
+2,164 |
Jun17 |
150326 |
98.245 |
98.285 |
98.190 |
98.200 |
-0.060 |
118,127 |
520,087 |
+10,187 |
Sep17 |
150326 |
98.140 |
98.175 |
98.075 |
98.085 |
-0.065 |
90,571 |
435,103 |
+1,798 |
Dec17 |
150326 |
98.035 |
98.070 |
97.960 |
97.975 |
-0.070 |
81,245 |
618,729 |
+3,792 |
Mar18 |
150326 |
97.965 |
97.995 |
97.880 |
97.890 |
-0.080 |
51,610 |
305,674 |
+2,040 |
Jun18 |
150326 |
97.880 |
97.920 |
97.795 |
97.805 |
-0.090 |
50,379 |
261,414 |
+2,924 |
Sep18 |
150326 |
97.810 |
97.855 |
97.720 |
97.730 |
-0.095 |
35,914 |
171,216 |
-1,644 |
Dec18 |
150326 |
97.750 |
97.785 |
97.650 |
97.655 |
-0.100 |
36,311 |
228,406 |
-4,610 |
Mar19 |
150326 |
97.700 |
97.735 |
97.595 |
97.600 |
-0.105 |
24,536 |
124,161 |
+383 |
Jun19 |
150326 |
97.645 |
97.680 |
97.540 |
97.545 |
-0.105 |
20,784 |
106,931 |
-1,903 |
Sep19 |
150326 |
97.590 |
97.630 |
97.485 |
97.490 |
-0.110 |
17,447 |
75,676 |
-744 |
Total Volume and Open Interest |
1,695,186 |
10,612,872 |
-5,134 |
Ultra T-Bond(CBOT) |
Mar15 |
150320 |
172~01 |
172~01 |
170~26 |
171~30 |
+1~04 |
5,173 |
7,596 |
+1,515 |
Jun15 |
150326 |
170~27 |
171~29 |
168~04 |
168~10 |
-2~25 |
63,427 |
579,575 |
-385 |
Sep15 |
150326 |
166~30 |
169~23 |
166~30 |
166~30 |
-2~25 |
|
|
|
Total Volume and Open Interest |
63,427 |
579,575 |
-385 |
30 Day Federal Funds(CBOT) |
Mar15 |
150326 |
99.885 |
99.887 |
99.885 |
99.885 |
unch |
113 |
78,910 |
+99 |
Apr15 |
150326 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
965 |
71,475 |
+452 |
May15 |
150326 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
5,727 |
109,869 |
-147 |
Jun15 |
150326 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
3,176 |
62,420 |
-226 |
Jul15 |
150326 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
13,358 |
114,588 |
-4,483 |
Aug15 |
150326 |
99.790 |
99.790 |
99.780 |
99.785 |
unch |
2,999 |
80,672 |
-758 |
Total Volume and Open Interest |
45,699 |
749,830 |
-1,324 |
3-Mth Euro-Yen(CME) |
Jun15 |
150326 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150326 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150326 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150326 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150326 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150326 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150326 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150326 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150326 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150326 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150326 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150326 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150326 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150326 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150326 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150326 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150326 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150326 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150326 |
147.81 |
147.95 |
147.78 |
147.88 |
+0.08 |
1,569 |
16,902 |
-337 |
Sep15 |
150326 |
147.31 |
147.31 |
147.31 |
147.31 |
+0.08 |
|
|
|
Dec15 |
150326 |
146.75 |
146.75 |
146.75 |
146.75 |
+0.08 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,569 |
16,903 |
-337 |
Euro-Bund(EUREX) |
Jun15 |
150326 |
158.29 |
158.56 |
158.17 |
158.41 |
+0.08 |
492,100 |
1,272,432 |
+1,107 |
Sep15 |
150326 |
158.20 |
158.24 |
158.10 |
158.23 |
+0.07 |
1,212 |
8,166 |
+1,206 |
Dec15 |
150326 |
158.23 |
158.23 |
158.23 |
158.23 |
+0.07 |
|
|
|
Total Volume and Open Interest |
493,312 |
1,280,598 |
+2,313 |
Euro-Bobl(EUREX) |
Jun15 |
150326 |
129.30 |
129.40 |
129.27 |
129.39 |
+0.11 |
326,939 |
1,026,581 |
-10,891 |
Sep15 |
150326 |
130.69 |
130.75 |
130.69 |
130.75 |
+0.12 |
0 |
9 |
+0 |
Dec15 |
150326 |
130.39 |
130.39 |
130.39 |
130.39 |
+0.11 |
|
|
|
Total Volume and Open Interest |
326,939 |
1,026,590 |
-10,891 |
3-Mth Euribor(EUREX) |
Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
Jun15 |
150326 |
99.985 |
99.990 |
99.985 |
99.990 |
+0.005 |
114 |
6,024 |
+49 |
Sep15 |
150326 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
275 |
10,428 |
-124 |
Total Volume and Open Interest |
1,027 |
60,409 |
-28 |
Long Gilt(LIFFE) |
Mar15 |
150326 |
121~15 |
121~15 |
121~15 |
121~15 |
-0~30 |
888 |
12,099 |
-829 |
Jun15 |
150326 |
121~16 |
121~18 |
120~11 |
120~20 |
-0~30 |
145,755 |
432,550 |
+3,303 |
Total Volume and Open Interest |
146,643 |
444,650 |
+2,474 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150326 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
16,378 |
329,921 |
-889 |
Sep15 |
150326 |
99.42 |
99.43 |
99.40 |
99.41 |
-0.01 |
44,730 |
526,001 |
-831 |
Dec15 |
150326 |
99.36 |
99.36 |
99.32 |
99.34 |
-0.03 |
44,282 |
427,733 |
+2,417 |
Mar16 |
150326 |
99.26 |
99.26 |
99.21 |
99.23 |
-0.04 |
55,110 |
332,186 |
+8,532 |
Jun16 |
150326 |
99.14 |
99.14 |
99.08 |
99.11 |
-0.04 |
45,333 |
275,085 |
+5,727 |
Sep16 |
150326 |
99.02 |
99.02 |
98.94 |
98.98 |
-0.05 |
57,950 |
248,562 |
+3,337 |
Total Volume and Open Interest |
487,375 |
3,033,579 |
+23,826 |
3-Mth Euribor(LIFFE) |
Jun15 |
150326 |
99.990 |
99.990 |
99.985 |
99.990 |
+0.005 |
27,927 |
369,534 |
-642 |
Sep15 |
150326 |
99.995 |
100.000 |
99.990 |
99.995 |
unch |
14,465 |
365,527 |
-1,426 |
Dec15 |
150326 |
100.000 |
100.005 |
99.995 |
100.000 |
unch |
26,790 |
291,751 |
-4,415 |
Total Volume and Open Interest |
303,801 |
3,047,455 |
-6,957 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150326 |
97.96 |
97.99 |
97.94 |
97.97 |
+0.01 |
38,854 |
210,736 |
+2,463 |
Sep15 |
150326 |
98.06 |
98.09 |
98.05 |
98.08 |
+0.01 |
20,497 |
194,395 |
+2,155 |
Dec15 |
150326 |
98.10 |
98.12 |
98.08 |
98.11 |
+0.01 |
9,666 |
166,427 |
-2,028 |
Mar16 |
150326 |
98.09 |
98.12 |
98.07 |
98.10 |
unch |
8,882 |
127,920 |
-1,089 |
Jun16 |
150326 |
98.06 |
98.08 |
98.05 |
98.07 |
unch |
5,946 |
75,982 |
-321 |
Sep16 |
150326 |
98.02 |
98.03 |
98.00 |
98.02 |
-0.01 |
4,759 |
49,804 |
+1,234 |
Dec16 |
150326 |
97.96 |
97.98 |
97.94 |
97.95 |
-0.02 |
3,022 |
43,049 |
+888 |
Mar17 |
150326 |
97.90 |
97.92 |
97.88 |
97.89 |
-0.02 |
2,255 |
18,776 |
+569 |
Jun17 |
150326 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.03 |
0 |
7,520 |
+0 |
Sep17 |
150326 |
97.75 |
97.75 |
97.75 |
97.75 |
-0.04 |
100 |
4,803 |
+100 |
Total Volume and Open Interest |
93,981 |
900,455 |
+3,971 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150326 |
97.68 |
97.71 |
97.63 |
97.68 |
unch |
119,161 |
688,413 |
+21,315 |
Sep15 |
150326 |
97.68 |
97.68 |
97.68 |
97.68 |
unch |
|
|
|
Total Volume and Open Interest |
119,161 |
688,413 |
+21,315 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150326 |
98.31 |
98.33 |
98.27 |
98.31 |
unch |
167,859 |
695,184 |
+9,325 |
Sep15 |
150326 |
98.31 |
98.31 |
98.31 |
98.31 |
unch |
|
|
|
Total Volume and Open Interest |
167,859 |
695,184 |
+9,325 |
Gold(CMX) |
Apr15 |
150326 |
1195.4 |
1219.5 |
1193.8 |
1204.8 |
+7.8 |
162,922 |
155,010 |
-25,804 |
Jun15 |
150326 |
1196.1 |
1220.4 |
1194.8 |
1205.7 |
+7.7 |
48,703 |
172,275 |
+9,736 |
Aug15 |
150326 |
1196.6 |
1216.1 |
1196.6 |
1206.5 |
+7.6 |
2,217 |
30,281 |
+465 |
Oct15 |
150326 |
1199.3 |
1214.6 |
1199.3 |
1207.3 |
+7.7 |
445 |
6,478 |
+259 |
Dec15 |
150326 |
1200.0 |
1221.5 |
1200.0 |
1208.1 |
+7.7 |
1,050 |
37,845 |
+389 |
Feb16 |
150326 |
1202.5 |
1217.1 |
1202.5 |
1208.9 |
+7.7 |
10 |
5,024 |
-3 |
Apr16 |
150326 |
1211.3 |
1216.0 |
1209.8 |
1209.8 |
+7.8 |
579 |
1,746 |
+554 |
Jun16 |
150326 |
1213.3 |
1213.3 |
1208.6 |
1210.8 |
+7.8 |
5 |
6,038 |
+3 |
Aug16 |
150326 |
1212.1 |
1212.1 |
1212.1 |
1212.1 |
+7.9 |
0 |
254 |
+0 |
Oct16 |
150326 |
1213.5 |
1213.5 |
1213.5 |
1213.5 |
+8.0 |
0 |
536 |
+0 |
Dec16 |
150326 |
1215.0 |
1215.1 |
1214.0 |
1215.1 |
+8.1 |
17 |
5,932 |
+5 |
Total Volume and Open Interest |
216,779 |
433,767 |
-14,006 |
Silver(CMX) |
Mar15 |
150326 |
1731.5 |
1732.5 |
1705.5 |
1712.2 |
+14.2 |
295 |
346 |
-258 |
May15 |
150326 |
1697.0 |
1740.5 |
1691.0 |
1714.0 |
+14.0 |
36,515 |
107,014 |
-643 |
Jul15 |
150326 |
1697.0 |
1739.5 |
1697.0 |
1718.0 |
+14.0 |
5,226 |
19,591 |
-294 |
Sep15 |
150326 |
1738.0 |
1738.0 |
1715.5 |
1721.4 |
+14.0 |
1,780 |
11,581 |
-297 |
Dec15 |
150326 |
1719.0 |
1743.0 |
1717.5 |
1725.3 |
+14.0 |
633 |
22,386 |
-34 |
Mar16 |
150326 |
1714.5 |
1733.0 |
1714.5 |
1729.1 |
+14.2 |
97 |
2,134 |
+43 |
May16 |
150326 |
1732.0 |
1732.0 |
1732.0 |
1732.0 |
+14.3 |
0 |
95 |
+0 |
Total Volume and Open Interest |
44,634 |
172,659 |
-1,464 |
Platinum(NYMEX) |
Apr15 |
150326 |
1144.2 |
1163.9 |
1141.2 |
1154.0 |
+7.5 |
16,944 |
26,980 |
-7,281 |
Jul15 |
150326 |
1145.0 |
1164.8 |
1142.0 |
1154.6 |
+7.3 |
9,214 |
45,527 |
+6,400 |
Oct15 |
150326 |
1145.5 |
1159.3 |
1145.5 |
1156.5 |
+7.5 |
52 |
415 |
+27 |
Jan16 |
150326 |
1158.4 |
1158.4 |
1158.4 |
1158.4 |
+7.5 |
0 |
21 |
+0 |
Total Volume and Open Interest |
26,214 |
72,949 |
-851 |
Palladium(NYMEX) |
Mar15 |
150326 |
767.05 |
773.10 |
767.05 |
773.00 |
+7.95 |
0 |
3 |
-18 |
Jun15 |
150326 |
763.70 |
779.30 |
762.15 |
773.35 |
+7.95 |
3,387 |
30,499 |
+270 |
Sep15 |
150326 |
766.00 |
774.30 |
765.80 |
774.30 |
+7.85 |
11 |
429 |
+1 |
Total Volume and Open Interest |
3,398 |
30,935 |
+253 |
Copper(CMX) |
Mar15 |
150326 |
285.00 |
285.00 |
281.50 |
282.15 |
+1.65 |
411 |
1,348 |
-164 |
May15 |
150326 |
279.05 |
286.90 |
278.35 |
281.10 |
+1.90 |
62,095 |
103,799 |
-1,684 |
Jul15 |
150326 |
278.70 |
286.50 |
278.45 |
281.15 |
+2.00 |
11,027 |
31,121 |
+898 |
Sep15 |
150326 |
278.45 |
286.30 |
278.45 |
281.05 |
+1.95 |
2,275 |
14,524 |
+642 |
Dec15 |
150326 |
280.65 |
285.85 |
279.70 |
280.80 |
+1.90 |
824 |
7,060 |
+241 |
Total Volume and Open Interest |
77,866 |
165,590 |
+34 |
DJIA Index(CBOT) |
Jun15 |
150326 |
17550 |
17670 |
17505 |
17603 |
-46 |
1,065 |
3,752 |
+964 |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Mar15 |
150320 |
17972 |
18122 |
17962 |
18042 |
+76 |
48,100 |
25,917 |
-10,502 |
Jun15 |
150326 |
17666 |
17679 |
17465 |
17603 |
-46 |
108,919 |
106,591 |
+565 |
Sep15 |
150326 |
17440 |
17517 |
17410 |
17517 |
-46 |
3 |
27 |
+0 |
Dec15 |
150326 |
17400 |
17435 |
17400 |
17435 |
-46 |
0 |
31 |
+0 |
Total Volume and Open Interest |
108,922 |
106,649 |
+565 |
S & P 500(CME) |
Jun15 |
150326 |
2055.10 |
2058.50 |
2033.30 |
2048.50 |
-5.30 |
4,103 |
102,549 |
-470 |
Sep15 |
150326 |
2040.90 |
2050.00 |
2030.00 |
2040.90 |
-5.30 |
10 |
301 |
-6 |
Dec15 |
150326 |
2034.60 |
2043.20 |
2023.70 |
2034.60 |
-5.30 |
0 |
215 |
+0 |
Mar16 |
150326 |
2029.50 |
2038.00 |
2018.50 |
2029.50 |
-5.20 |
0 |
8 |
+0 |
Total Volume and Open Interest |
4,113 |
103,073 |
-476 |
S & P 500 E-Mini(Globex) |
Jun15 |
150326 |
2056.00 |
2058.75 |
2033.25 |
2048.50 |
-5.25 |
1,193,863 |
2,625,047 |
+17,052 |
Sep15 |
150326 |
2048.00 |
2051.00 |
2026.00 |
2041.00 |
-5.25 |
1,769 |
4,646 |
+531 |
Total Volume and Open Interest |
1,195,671 |
2,631,895 |
+17,594 |
NASDAQ 100(CME) |
Jun15 |
150326 |
4285.00 |
4331.00 |
4270.00 |
4310.80 |
-12.70 |
1,404 |
4,851 |
+1,182 |
Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
Dec15 |
150206 |
4203.50 |
4203.50 |
4203.50 |
4203.50 |
-40.50 |
|
|
|
Total Volume and Open Interest |
563 |
16,224 |
-30 |
NASDAQ 100 E-Mini(Globex) |
Jun15 |
150326 |
4327.00 |
4331.00 |
4270.00 |
4310.80 |
-12.70 |
184,226 |
334,708 |
+4,687 |
Sep15 |
150326 |
4308.00 |
4319.00 |
4265.80 |
4303.80 |
-12.70 |
37 |
64 |
+13 |
Total Volume and Open Interest |
184,263 |
334,803 |
+4,700 |
S & P Midcap 400(CME) |
Jun15 |
150326 |
1496.30 |
1496.30 |
1496.30 |
1496.30 |
-4.10 |
0 |
73 |
+0 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Mar15 |
150318 |
15.70 |
16.05 |
15.55 |
16.05 |
+0.42 |
55,110 |
63,634 |
-11,924 |
Apr15 |
150326 |
16.60 |
17.45 |
16.45 |
16.48 |
-0.10 |
74,025 |
165,715 |
+1,308 |
May15 |
150326 |
18.10 |
18.70 |
17.78 |
17.83 |
-0.25 |
36,754 |
68,478 |
+4,966 |
Jun15 |
150326 |
18.50 |
19.05 |
18.20 |
18.27 |
-0.21 |
14,382 |
37,012 |
-428 |
Total Volume and Open Interest |
140,591 |
339,613 |
+7,243 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150326 |
19510 |
19570 |
19080 |
19355 |
-155 |
11,951 |
59,143 |
-630 |
Sep15 |
150326 |
19410 |
19410 |
19410 |
19410 |
-155 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,951 |
59,147 |
-630 |
Nikkei 225(SGX) |
Jun15 |
150326 |
19650 |
19665 |
19270 |
19285 |
-360 |
74,907 |
274,471 |
-1,295 |
Sep15 |
150326 |
19660 |
19660 |
19275 |
19275 |
-360 |
0 |
143 |
+0 |
Dec15 |
150326 |
19190 |
19190 |
19190 |
19190 |
-360 |
0 |
6,084 |
+0 |
Total Volume and Open Interest |
75,084 |
284,599 |
-1,236 |
CAC 40(EURONEXT) |
Apr15 |
150326 |
4994.5 |
5021.5 |
4933.5 |
5008.5 |
-15.0 |
82,478 |
307,120 |
-1,448 |
May15 |
150326 |
4929.5 |
4947.0 |
4876.5 |
4946.0 |
-15.0 |
99 |
104 |
+24 |
Jun15 |
150326 |
4887.5 |
4908.0 |
4828.5 |
4902.5 |
-15.0 |
689 |
9,821 |
+32 |
Total Volume and Open Interest |
83,266 |
317,138 |
-1,392 |
Hang Seng Index(HKFE) |
Mar15 |
150326 |
24565 |
24620 |
24366 |
24518 |
-53 |
56,097 |
93,918 |
-4,374 |
Apr15 |
150326 |
24580 |
24638 |
24385 |
24538 |
-54 |
14,437 |
23,780 |
+10,802 |
Total Volume and Open Interest |
71,027 |
122,507 |
+6,548 |
DAX(EUREX) |
Mar15 |
150320 |
11932.0 |
12073.0 |
11926.0 |
12036.0 |
+114.0 |
229,236 |
66,888 |
-49,757 |
Jun15 |
150326 |
11814.0 |
11924.5 |
11650.0 |
11876.0 |
-49.5 |
116,516 |
178,639 |
+3,177 |
Sep15 |
150326 |
11823.0 |
11926.0 |
11655.5 |
11878.5 |
-49.5 |
330 |
1,501 |
-6 |
Total Volume and Open Interest |
116,901 |
180,166 |
+3,197 |
FT-SE 100(EURONEXT) |
Jun15 |
150326 |
6901.00 |
6925.50 |
6822.50 |
6837.50 |
-110.00 |
83,150 |
600,430 |
+5,804 |
Sep15 |
150326 |
6785.50 |
6785.50 |
6785.50 |
6785.50 |
-110.00 |
2 |
590 |
+0 |
Dec15 |
150326 |
6788.00 |
6788.00 |
6755.50 |
6755.50 |
-110.00 |
0 |
115 |
+0 |
Total Volume and Open Interest |
83,152 |
601,135 |
+5,804 |
SPI 200(SFE) |
Jun15 |
150326 |
5971.0 |
5978.0 |
5871.0 |
5885.0 |
-85.0 |
22,229 |
246,634 |
-4,261 |
Sep15 |
150326 |
5831.0 |
5831.0 |
5831.0 |
5831.0 |
-85.0 |
0 |
2,885 |
+0 |
Dec15 |
150326 |
5823.0 |
5823.0 |
5823.0 |
5823.0 |
-85.0 |
0 |
2,022 |
+0 |
Total Volume and Open Interest |
22,230 |
253,216 |
-4,265 |
FTSE MIB(ISE) |
Jun15 |
150326 |
22650.00 |
22700.00 |
22275.00 |
22498.00 |
-286.00 |
26,024 |
53,589 |
+662 |
Sep15 |
150326 |
22545.00 |
22595.00 |
22280.00 |
22436.00 |
-283.00 |
33 |
85 |
+3 |
Dec15 |
150326 |
22356.00 |
22356.00 |
22356.00 |
22356.00 |
-296.00 |
1 |
1 |
+0 |
Total Volume and Open Interest |
26,058 |
53,675 |
+665 |
KOSPI 200(KFE) |
Jun15 |
150326 |
260.55 |
260.75 |
257.55 |
257.75 |
-2.80 |
132,238 |
122,454 |
+2,379 |
Sep15 |
150326 |
261.45 |
261.55 |
258.55 |
258.95 |
-2.65 |
323 |
1,788 |
+149 |
Dec15 |
150326 |
261.00 |
261.40 |
259.80 |
259.80 |
-2.70 |
7 |
673 |
+12 |
Total Volume and Open Interest |
132,574 |
126,001 |
+2,538 |
GSCI(CME) |
Apr15 |
150326 |
412.95 |
413.50 |
404.95 |
412.95 |
+7.95 |
79 |
11,890 |
-17 |
May15 |
150326 |
417.75 |
418.00 |
409.75 |
417.75 |
+7.95 |
75 |
458 |
+75 |
Jun15 |
150326 |
421.25 |
421.25 |
413.25 |
421.25 |
+7.95 |
|
|
|
Total Volume and Open Interest |
154 |
12,348 |
+58 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|