|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri March 27, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150327 |
974.00 |
976.25 |
965.00 |
967.25 |
-7.25 |
113,333 |
326,466 |
+587 |
Jul15 |
150327 |
978.00 |
980.75 |
970.00 |
972.25 |
-6.50 |
53,685 |
192,458 |
+6,399 |
Aug15 |
150327 |
978.00 |
979.50 |
969.00 |
971.25 |
-6.50 |
3,177 |
15,251 |
+269 |
Sep15 |
150327 |
964.50 |
964.50 |
954.25 |
956.75 |
-6.00 |
420 |
5,714 |
+76 |
Nov15 |
150327 |
954.00 |
957.00 |
947.00 |
948.75 |
-6.50 |
24,166 |
164,684 |
+1,754 |
Jan16 |
150327 |
958.75 |
961.75 |
952.50 |
953.50 |
-6.75 |
846 |
8,144 |
-24 |
Mar16 |
150327 |
960.50 |
963.25 |
953.75 |
955.50 |
-6.50 |
2,245 |
12,601 |
+770 |
May16 |
150327 |
962.25 |
964.50 |
955.00 |
956.75 |
-6.75 |
549 |
5,644 |
+142 |
Jul16 |
150327 |
966.75 |
969.25 |
962.50 |
962.50 |
-6.75 |
85 |
2,137 |
+10 |
Aug16 |
150327 |
962.25 |
969.00 |
962.25 |
962.25 |
-6.75 |
1 |
154 |
+1 |
Sep16 |
150327 |
955.00 |
961.00 |
955.00 |
955.00 |
-6.00 |
0 |
38 |
+0 |
Nov16 |
150327 |
953.50 |
956.25 |
949.25 |
950.50 |
-5.75 |
134 |
4,602 |
+30 |
Jan17 |
150327 |
956.50 |
962.25 |
956.50 |
956.50 |
-5.75 |
0 |
55 |
+0 |
Mar17 |
150327 |
961.50 |
967.25 |
961.50 |
961.50 |
-5.75 |
0 |
30 |
+0 |
Total Volume and Open Interest |
198,644 |
738,299 |
+10,014 |
Soybean Meal(CBOT) |
May15 |
150327 |
322.00 |
323.50 |
320.50 |
321.40 |
-1.00 |
44,376 |
162,616 |
-1,845 |
Jul15 |
150327 |
320.50 |
321.90 |
319.20 |
320.40 |
-0.50 |
19,726 |
89,763 |
+2,770 |
Aug15 |
150327 |
319.10 |
320.10 |
318.00 |
319.10 |
-0.30 |
2,746 |
17,178 |
+3 |
Sep15 |
150327 |
317.80 |
318.20 |
316.00 |
317.20 |
-0.10 |
2,193 |
12,598 |
+495 |
Oct15 |
150327 |
314.00 |
314.70 |
313.00 |
313.90 |
unch |
557 |
11,254 |
+28 |
Dec15 |
150327 |
314.30 |
315.40 |
313.00 |
314.10 |
-0.20 |
5,951 |
39,650 |
+1,075 |
Jan16 |
150327 |
314.30 |
314.60 |
313.00 |
314.10 |
-0.10 |
404 |
3,219 |
-97 |
Mar16 |
150327 |
313.90 |
314.40 |
313.00 |
313.60 |
-0.20 |
406 |
3,632 |
+61 |
May16 |
150327 |
313.90 |
314.00 |
313.00 |
313.00 |
-0.40 |
211 |
1,312 |
+14 |
Jul16 |
150327 |
314.70 |
315.50 |
314.40 |
314.40 |
-0.30 |
88 |
1,193 |
+61 |
Total Volume and Open Interest |
76,816 |
343,648 |
+2,671 |
Soybean Oil(CBOT) |
May15 |
150327 |
31.12 |
31.20 |
30.41 |
30.60 |
-0.57 |
34,886 |
176,284 |
-140 |
Jul15 |
150327 |
31.36 |
31.41 |
30.62 |
30.83 |
-0.56 |
15,716 |
96,631 |
+3,534 |
Aug15 |
150327 |
31.43 |
31.48 |
30.70 |
30.91 |
-0.55 |
1,789 |
12,634 |
-162 |
Sep15 |
150327 |
31.50 |
31.50 |
30.75 |
30.97 |
-0.53 |
648 |
10,729 |
+41 |
Oct15 |
150327 |
31.37 |
31.45 |
30.71 |
30.92 |
-0.53 |
258 |
7,598 |
-3 |
Dec15 |
150327 |
31.50 |
31.57 |
30.83 |
31.04 |
-0.53 |
5,889 |
60,604 |
+1,465 |
Jan16 |
150327 |
31.64 |
31.77 |
31.07 |
31.23 |
-0.54 |
632 |
3,542 |
+66 |
Mar16 |
150327 |
31.91 |
31.99 |
31.26 |
31.46 |
-0.53 |
447 |
4,823 |
-4 |
May16 |
150327 |
31.84 |
32.21 |
31.50 |
31.68 |
-0.53 |
172 |
2,642 |
+8 |
Jul16 |
150327 |
31.74 |
32.47 |
31.74 |
31.91 |
-0.56 |
35 |
2,021 |
+14 |
Total Volume and Open Interest |
60,520 |
379,820 |
+4,851 |
Canola(WCE) |
May15 |
150327 |
453.9 |
455.2 |
447.5 |
448.6 |
-5.3 |
13,402 |
98,153 |
-6,345 |
Jul15 |
150327 |
457.0 |
457.0 |
449.0 |
449.6 |
-6.3 |
9,840 |
50,771 |
+3,124 |
Nov15 |
150327 |
448.8 |
448.9 |
441.1 |
442.1 |
-6.3 |
1,295 |
42,500 |
-69 |
Jan16 |
150327 |
442.9 |
442.9 |
442.9 |
442.9 |
-6.3 |
3 |
1,459 |
+1 |
Mar16 |
150327 |
444.7 |
444.7 |
444.7 |
444.7 |
-6.3 |
0 |
330 |
+0 |
Total Volume and Open Interest |
24,540 |
195,120 |
-3,289 |
Corn(CBOT) |
May15 |
150327 |
391.00 |
393.50 |
389.25 |
391.00 |
-0.25 |
150,274 |
533,438 |
-11,912 |
Jul15 |
150327 |
399.00 |
401.25 |
397.25 |
399.00 |
-0.25 |
52,409 |
304,888 |
+3,839 |
Sep15 |
150327 |
406.50 |
408.25 |
404.50 |
406.50 |
-0.25 |
34,717 |
131,701 |
+2,709 |
Dec15 |
150327 |
414.00 |
417.00 |
413.00 |
414.75 |
unch |
47,981 |
261,105 |
+1,237 |
Mar16 |
150327 |
423.50 |
425.50 |
422.25 |
423.75 |
unch |
1,967 |
70,291 |
+470 |
May16 |
150327 |
430.00 |
432.00 |
428.25 |
430.25 |
unch |
368 |
5,707 |
+60 |
Jul16 |
150327 |
433.75 |
434.75 |
432.50 |
434.50 |
+0.25 |
723 |
7,927 |
+338 |
Sep16 |
150327 |
425.50 |
425.50 |
425.50 |
425.50 |
unch |
72 |
1,632 |
+4 |
Dec16 |
150327 |
421.50 |
423.25 |
421.00 |
422.00 |
unch |
528 |
12,299 |
+129 |
Mar17 |
150327 |
430.75 |
430.75 |
430.75 |
430.75 |
unch |
9 |
342 |
-5 |
Total Volume and Open Interest |
289,131 |
1,330,324 |
-3,116 |
Wheat(CBOT) |
May15 |
150327 |
499.00 |
509.00 |
499.00 |
507.75 |
+8.50 |
46,777 |
192,057 |
+1,188 |
Jul15 |
150327 |
505.00 |
513.00 |
504.00 |
512.00 |
+7.25 |
18,815 |
128,337 |
+1,965 |
Sep15 |
150327 |
514.00 |
522.00 |
514.00 |
521.00 |
+6.75 |
2,877 |
43,993 |
+361 |
Dec15 |
150327 |
528.75 |
536.25 |
528.00 |
535.00 |
+6.25 |
4,143 |
54,761 |
+2,082 |
Mar16 |
150327 |
544.00 |
548.25 |
542.00 |
548.25 |
+6.25 |
199 |
12,114 |
-15 |
May16 |
150327 |
552.25 |
556.50 |
549.00 |
556.50 |
+7.00 |
26 |
1,111 |
+6 |
Total Volume and Open Interest |
72,851 |
433,531 |
+5,589 |
Wheat(KCBT) |
May15 |
150327 |
542.50 |
554.25 |
542.50 |
553.00 |
+10.00 |
11,030 |
72,882 |
+286 |
Jul15 |
150327 |
548.50 |
558.75 |
548.50 |
557.75 |
+9.00 |
5,902 |
49,176 |
+181 |
Sep15 |
150327 |
560.00 |
569.00 |
560.00 |
568.75 |
+8.75 |
2,330 |
13,286 |
+254 |
Dec15 |
150327 |
575.50 |
584.50 |
575.00 |
584.00 |
+9.00 |
1,792 |
15,755 |
+433 |
Mar16 |
150327 |
586.75 |
595.50 |
586.50 |
595.50 |
+9.00 |
205 |
3,353 |
+79 |
May16 |
150327 |
602.00 |
602.00 |
593.00 |
602.00 |
+9.00 |
26 |
431 |
-1 |
Total Volume and Open Interest |
21,286 |
155,211 |
+1,233 |
Wheat(MGE) |
May15 |
150327 |
564.00 |
576.00 |
563.25 |
575.00 |
+11.75 |
3,546 |
26,136 |
-912 |
Jul15 |
150327 |
569.75 |
581.50 |
569.00 |
580.25 |
+11.25 |
966 |
18,420 |
-44 |
Sep15 |
150327 |
576.75 |
588.50 |
576.75 |
587.25 |
+10.50 |
279 |
9,267 |
+24 |
Dec15 |
150327 |
588.25 |
598.50 |
588.00 |
597.25 |
+10.00 |
273 |
10,039 |
+102 |
Mar16 |
150327 |
606.25 |
610.00 |
606.00 |
609.00 |
+9.50 |
74 |
2,329 |
-2 |
Total Volume and Open Interest |
5,149 |
66,344 |
-832 |
Oats(CBOT) |
May15 |
150327 |
277.00 |
278.00 |
272.00 |
272.25 |
-5.50 |
915 |
5,071 |
-711 |
Jul15 |
150327 |
278.75 |
279.00 |
273.75 |
273.75 |
-5.25 |
225 |
1,705 |
+106 |
Sep15 |
150327 |
277.50 |
280.50 |
276.00 |
276.00 |
-4.50 |
4 |
255 |
-1 |
Dec15 |
150327 |
280.00 |
280.50 |
277.25 |
277.25 |
-3.25 |
40 |
1,576 |
+19 |
Total Volume and Open Interest |
1,186 |
8,663 |
-588 |
Rough Rice(CBOT) |
May15 |
150327 |
11.11 |
11.12 |
10.95 |
10.99 |
-0.12 |
408 |
7,185 |
+72 |
Jul15 |
150327 |
11.37 |
11.37 |
11.20 |
11.23 |
-0.12 |
194 |
1,098 |
+100 |
Sep15 |
150327 |
11.40 |
11.47 |
11.39 |
11.39 |
-0.10 |
115 |
661 |
+99 |
Nov15 |
150327 |
11.58 |
11.58 |
11.55 |
11.55 |
-0.05 |
0 |
28 |
+0 |
Total Volume and Open Interest |
717 |
8,976 |
+271 |
Live Cattle(CME) |
Apr15 |
150327 |
161.685 |
162.825 |
161.350 |
162.630 |
+0.945 |
10,056 |
50,759 |
-1,824 |
Jun15 |
150327 |
152.200 |
153.150 |
151.800 |
152.985 |
+0.985 |
20,434 |
122,179 |
+3,185 |
Aug15 |
150327 |
149.250 |
150.200 |
148.900 |
149.950 |
+0.900 |
7,829 |
46,109 |
-130 |
Oct15 |
150327 |
151.250 |
152.035 |
150.985 |
151.700 |
+0.450 |
5,499 |
34,285 |
+481 |
Dec15 |
150327 |
151.630 |
152.450 |
151.435 |
151.985 |
+0.185 |
1,470 |
13,935 |
-6 |
Feb16 |
150327 |
150.900 |
151.785 |
150.735 |
151.450 |
+0.500 |
167 |
3,166 |
-3 |
Total Volume and Open Interest |
45,531 |
273,461 |
+1,740 |
Feeder Cattle(CME) |
Apr15 |
150327 |
217.650 |
219.785 |
217.435 |
219.285 |
+2.050 |
2,149 |
6,357 |
+80 |
May15 |
150327 |
216.250 |
218.830 |
215.850 |
218.130 |
+2.345 |
3,655 |
16,575 |
-106 |
Aug15 |
150327 |
217.380 |
219.800 |
217.235 |
219.235 |
+2.035 |
1,248 |
11,383 |
-40 |
Sep15 |
150327 |
216.380 |
218.500 |
216.380 |
218.100 |
+1.815 |
411 |
1,927 |
+183 |
Oct15 |
150327 |
215.150 |
216.935 |
215.150 |
216.750 |
+2.370 |
150 |
1,963 |
+56 |
Nov15 |
150327 |
214.000 |
215.750 |
214.000 |
215.400 |
+2.150 |
76 |
835 |
+17 |
Jan16 |
150327 |
207.800 |
208.950 |
207.800 |
208.850 |
+2.250 |
26 |
455 |
+14 |
Total Volume and Open Interest |
8,419 |
42,185 |
+54 |
Lean Hogs(CME) |
Apr15 |
150327 |
61.235 |
61.600 |
60.900 |
61.130 |
+0.145 |
8,089 |
24,605 |
-2,069 |
May15 |
150327 |
67.950 |
68.500 |
67.680 |
68.180 |
+0.145 |
649 |
3,599 |
-77 |
Jun15 |
150327 |
75.225 |
75.700 |
74.700 |
75.000 |
-0.150 |
14,667 |
95,913 |
+2,106 |
Jul15 |
150327 |
76.100 |
76.475 |
75.635 |
75.785 |
-0.065 |
4,621 |
21,131 |
+1,559 |
Aug15 |
150327 |
76.885 |
77.225 |
76.385 |
76.580 |
-0.070 |
5,291 |
31,514 |
+610 |
Oct15 |
150327 |
67.500 |
67.500 |
66.750 |
66.930 |
-0.570 |
2,643 |
26,052 |
+273 |
Dec15 |
150327 |
63.735 |
63.830 |
63.180 |
63.680 |
-0.270 |
1,135 |
9,826 |
+673 |
Feb16 |
150327 |
66.580 |
66.650 |
66.135 |
66.580 |
-0.250 |
280 |
1,961 |
+176 |
Total Volume and Open Interest |
37,429 |
215,288 |
+3,253 |
Class III Milk(CME) |
Mar15 |
150327 |
15.53 |
15.53 |
15.51 |
15.51 |
-0.02 |
144 |
5,639 |
+14 |
Apr15 |
150327 |
15.47 |
15.67 |
15.47 |
15.53 |
+0.03 |
250 |
5,704 |
-15 |
May15 |
150327 |
15.28 |
15.58 |
15.28 |
15.45 |
+0.15 |
203 |
5,946 |
-30 |
Jun15 |
150327 |
15.50 |
15.63 |
15.50 |
15.57 |
+0.12 |
103 |
5,310 |
-11 |
Jul15 |
150327 |
16.00 |
16.12 |
15.94 |
16.09 |
+0.15 |
56 |
3,932 |
-5 |
Aug15 |
150327 |
16.55 |
16.65 |
16.52 |
16.64 |
+0.12 |
32 |
3,508 |
-12 |
Sep15 |
150327 |
16.83 |
17.02 |
16.81 |
17.00 |
+0.21 |
21 |
3,252 |
-4 |
Oct15 |
150327 |
17.00 |
17.22 |
17.00 |
17.18 |
+0.22 |
34 |
2,907 |
+16 |
Nov15 |
150327 |
17.12 |
17.30 |
17.10 |
17.25 |
+0.23 |
9 |
2,750 |
-3 |
Dec15 |
150327 |
17.15 |
17.20 |
17.05 |
17.18 |
+0.18 |
18 |
2,537 |
-6 |
Jan16 |
150327 |
16.87 |
16.90 |
16.83 |
16.90 |
+0.12 |
3 |
415 |
+0 |
Feb16 |
150327 |
16.85 |
16.85 |
16.80 |
16.85 |
+0.07 |
4 |
252 |
+4 |
Mar16 |
150327 |
16.76 |
16.76 |
16.75 |
16.76 |
+0.05 |
3 |
247 |
+1 |
Total Volume and Open Interest |
885 |
42,847 |
-46 |
Cocoa(ICE) |
May15 |
150327 |
2746 |
2757 |
2723 |
2744 |
-16 |
18,383 |
80,963 |
+284 |
Jul15 |
150327 |
2748 |
2756 |
2722 |
2743 |
-15 |
13,550 |
44,826 |
-385 |
Sep15 |
150327 |
2742 |
2752 |
2719 |
2739 |
-15 |
3,970 |
30,044 |
+894 |
Dec15 |
150327 |
2736 |
2745 |
2713 |
2731 |
-16 |
1,242 |
25,391 |
+66 |
Mar16 |
150327 |
2719 |
2725 |
2701 |
2718 |
-14 |
1,376 |
15,470 |
-852 |
May16 |
150327 |
2705 |
2714 |
2695 |
2710 |
-10 |
41 |
6,415 |
-7 |
Jul16 |
150327 |
2695 |
2700 |
2682 |
2699 |
-7 |
12 |
5,553 |
+0 |
Total Volume and Open Interest |
39,582 |
210,281 |
+1,003 |
Coffee "C"(ICE) |
May15 |
150327 |
139.75 |
140.80 |
136.55 |
138.20 |
-2.05 |
18,296 |
81,717 |
-2,144 |
Jul15 |
150327 |
143.30 |
144.00 |
139.80 |
141.50 |
-2.00 |
12,071 |
41,306 |
+885 |
Sep15 |
150327 |
146.30 |
147.00 |
143.00 |
144.45 |
-2.05 |
6,130 |
34,280 |
+1,381 |
Dec15 |
150327 |
150.30 |
150.95 |
147.15 |
148.45 |
-2.00 |
1,282 |
23,888 |
+109 |
Mar16 |
150327 |
153.85 |
154.70 |
151.15 |
152.20 |
-1.95 |
622 |
5,046 |
+122 |
May16 |
150327 |
155.80 |
156.75 |
153.00 |
154.35 |
-1.80 |
333 |
3,114 |
+186 |
Total Volume and Open Interest |
39,095 |
198,920 |
+570 |
Orange Juice(ICE) |
May15 |
150327 |
125.90 |
128.10 |
125.80 |
127.30 |
-0.65 |
968 |
10,700 |
-307 |
Jul15 |
150327 |
126.50 |
127.50 |
126.50 |
126.95 |
-0.50 |
147 |
4,005 |
+55 |
Sep15 |
150327 |
126.60 |
126.60 |
126.50 |
126.50 |
-0.60 |
32 |
1,011 |
+5 |
Nov15 |
150327 |
127.00 |
127.20 |
127.00 |
127.20 |
-0.80 |
3 |
470 |
+0 |
Jan16 |
150327 |
128.20 |
128.20 |
128.20 |
128.20 |
-1.05 |
3 |
84 |
-3 |
Mar16 |
150327 |
130.25 |
130.25 |
130.25 |
130.25 |
-1.05 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,153 |
16,281 |
-250 |
Sugar #11(ICE) |
May15 |
150327 |
12.30 |
12.33 |
12.10 |
12.13 |
-0.21 |
54,820 |
412,456 |
-672 |
Jul15 |
150327 |
12.46 |
12.52 |
12.26 |
12.29 |
-0.24 |
33,510 |
197,433 |
+1,146 |
Oct15 |
150327 |
13.17 |
13.18 |
12.93 |
12.97 |
-0.20 |
13,490 |
121,493 |
+1,072 |
Mar16 |
150327 |
14.45 |
14.45 |
14.20 |
14.24 |
-0.18 |
5,637 |
86,675 |
+594 |
May16 |
150327 |
14.49 |
14.52 |
14.27 |
14.30 |
-0.19 |
1,915 |
21,687 |
+752 |
Jul16 |
150327 |
14.45 |
14.48 |
14.23 |
14.26 |
-0.19 |
1,270 |
17,778 |
+348 |
Oct16 |
150327 |
14.59 |
14.64 |
14.35 |
14.38 |
-0.21 |
640 |
17,425 |
+127 |
Mar17 |
150327 |
15.01 |
15.02 |
14.77 |
14.78 |
-0.18 |
591 |
8,870 |
-133 |
Total Volume and Open Interest |
112,030 |
886,621 |
+3,287 |
London Cocoa(LCE) |
May15 |
150327 |
1940 |
1940 |
1913 |
1921 |
-19 |
7,562 |
60,921 |
+154 |
Jul15 |
150327 |
1935 |
1935 |
1914 |
1925 |
-13 |
3,757 |
51,445 |
-334 |
Sep15 |
150327 |
1937 |
1937 |
1914 |
1924 |
-11 |
1,573 |
42,242 |
-136 |
Dec15 |
150327 |
1915 |
1917 |
1901 |
1910 |
-10 |
4,147 |
51,638 |
+1,812 |
Mar16 |
150327 |
1895 |
1895 |
1881 |
1889 |
-11 |
716 |
31,287 |
+128 |
May16 |
150327 |
1886 |
1888 |
1876 |
1885 |
-9 |
63 |
3,820 |
+3 |
Jul16 |
150327 |
1883 |
1883 |
1874 |
1880 |
-9 |
6 |
481 |
+1 |
Total Volume and Open Interest |
17,826 |
241,903 |
+1,628 |
London Sugar(LCE) |
May15 |
150327 |
361.70 |
363.20 |
359.80 |
360.00 |
-3.20 |
4,363 |
31,951 |
-709 |
Aug15 |
150327 |
357.40 |
358.70 |
355.00 |
355.10 |
-4.20 |
3,667 |
27,935 |
+384 |
Oct15 |
150327 |
358.30 |
359.50 |
355.80 |
356.10 |
-3.40 |
834 |
11,952 |
+41 |
Dec15 |
150327 |
365.30 |
366.20 |
362.90 |
363.10 |
-3.70 |
415 |
5,742 |
+279 |
Mar16 |
150327 |
372.00 |
373.10 |
369.80 |
369.80 |
-4.00 |
239 |
5,052 |
+78 |
Total Volume and Open Interest |
9,669 |
85,701 |
+62 |
Cotton(ICE) |
May15 |
150327 |
62.83 |
63.94 |
62.80 |
63.55 |
+0.47 |
13,314 |
97,167 |
-2,268 |
Jul15 |
150327 |
63.46 |
64.07 |
63.21 |
63.87 |
+0.37 |
4,352 |
43,968 |
+1,205 |
Oct15 |
150327 |
64.18 |
64.57 |
64.18 |
64.39 |
+0.40 |
5 |
18 |
+0 |
Dec15 |
150327 |
64.15 |
64.90 |
64.05 |
64.68 |
+0.35 |
1,310 |
37,024 |
+369 |
Mar16 |
150327 |
64.40 |
64.76 |
64.15 |
64.67 |
+0.24 |
66 |
4,007 |
+63 |
May16 |
150327 |
64.63 |
64.63 |
64.59 |
64.59 |
unch |
4 |
443 |
-1 |
Total Volume and Open Interest |
19,055 |
183,572 |
-632 |
Lumber(CME) |
May15 |
150327 |
287.7 |
287.8 |
280.1 |
282.6 |
-3.4 |
461 |
5,120 |
-97 |
Jul15 |
150327 |
286.3 |
286.3 |
279.0 |
279.0 |
-5.0 |
192 |
1,244 |
+19 |
Sep15 |
150327 |
292.9 |
292.9 |
286.0 |
286.0 |
-5.2 |
39 |
212 |
+6 |
Nov15 |
150327 |
287.0 |
291.0 |
287.0 |
287.0 |
-3.0 |
5 |
28 |
-1 |
Total Volume and Open Interest |
697 |
6,614 |
-73 |
Crude Oil(NYM) |
May15 |
150327 |
51.01 |
51.38 |
48.21 |
48.87 |
-2.56 |
398,795 |
521,512 |
-1,515 |
Jun15 |
150327 |
52.68 |
53.00 |
49.87 |
50.50 |
-2.54 |
109,119 |
252,079 |
+1,642 |
Jul15 |
150327 |
53.97 |
54.25 |
51.23 |
51.87 |
-2.44 |
49,630 |
94,240 |
+219 |
Aug15 |
150327 |
55.05 |
55.05 |
52.30 |
52.87 |
-2.36 |
26,195 |
48,321 |
-566 |
Sep15 |
150327 |
55.66 |
55.74 |
53.06 |
53.65 |
-2.28 |
36,713 |
120,366 |
+3,596 |
Oct15 |
150327 |
55.80 |
56.29 |
53.77 |
54.33 |
-2.21 |
12,905 |
64,420 |
+1,257 |
Nov15 |
150327 |
56.66 |
56.71 |
54.43 |
54.99 |
-2.15 |
8,172 |
45,172 |
+495 |
Dec15 |
150327 |
57.35 |
57.51 |
54.94 |
55.61 |
-2.09 |
34,832 |
206,371 |
-199 |
Jan16 |
150327 |
57.80 |
57.80 |
55.59 |
56.11 |
-2.05 |
2,149 |
42,680 |
-92 |
Feb16 |
150327 |
57.57 |
58.21 |
56.52 |
56.56 |
-2.01 |
663 |
19,065 |
+76 |
Mar16 |
150327 |
58.00 |
58.60 |
56.58 |
56.97 |
-1.97 |
1,595 |
34,318 |
+128 |
Apr16 |
150327 |
58.29 |
58.46 |
57.34 |
57.34 |
-1.94 |
381 |
11,362 |
-65 |
May16 |
150327 |
57.67 |
57.67 |
57.67 |
57.67 |
-1.91 |
298 |
10,531 |
+68 |
Jun16 |
150327 |
59.02 |
59.65 |
57.44 |
57.97 |
-1.88 |
5,036 |
52,548 |
+81 |
Jul16 |
150327 |
58.22 |
58.22 |
58.22 |
58.22 |
-1.86 |
109 |
9,097 |
+24 |
Aug16 |
150327 |
58.49 |
58.49 |
58.49 |
58.49 |
-1.85 |
81 |
7,217 |
+9 |
Total Volume and Open Interest |
702,989 |
1,753,953 |
+5,886 |
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 |
150327 |
51.025 |
51.375 |
48.200 |
48.875 |
-2.550 |
15,160 |
3,957 |
+102 |
Jun15 |
150327 |
52.675 |
53.000 |
49.850 |
50.500 |
-2.550 |
663 |
1,349 |
+116 |
Jul15 |
150327 |
53.850 |
53.850 |
51.225 |
51.875 |
-2.425 |
152 |
295 |
-23 |
Aug15 |
150327 |
54.450 |
54.450 |
52.875 |
52.875 |
-2.350 |
66 |
324 |
-21 |
Sep15 |
150327 |
54.125 |
54.125 |
53.075 |
53.650 |
-2.275 |
50 |
303 |
-10 |
Oct15 |
150327 |
54.800 |
54.800 |
54.025 |
54.325 |
-2.225 |
40 |
38 |
+24 |
Nov15 |
150327 |
54.700 |
55.000 |
54.700 |
55.000 |
-2.150 |
84 |
38 |
+22 |
Dec15 |
150327 |
56.600 |
56.850 |
55.600 |
55.600 |
-2.100 |
73 |
188 |
-48 |
Total Volume and Open Interest |
16,289 |
6,563 |
+161 |
NY Harbor ULSD(NYM) |
Apr15 |
150327 |
178.63 |
179.03 |
171.94 |
172.75 |
-6.01 |
23,814 |
23,144 |
-5,624 |
May15 |
150327 |
177.79 |
178.65 |
171.45 |
172.16 |
-6.40 |
53,623 |
97,121 |
+4,750 |
Jun15 |
150327 |
178.52 |
179.35 |
172.14 |
172.89 |
-6.40 |
25,294 |
49,717 |
-140 |
Jul15 |
150327 |
180.04 |
180.08 |
173.75 |
174.28 |
-6.41 |
11,637 |
29,046 |
+439 |
Aug15 |
150327 |
181.08 |
181.34 |
175.47 |
176.08 |
-6.40 |
6,408 |
21,067 |
+653 |
Sep15 |
150327 |
182.00 |
183.06 |
177.62 |
178.23 |
-6.32 |
5,349 |
27,332 |
+301 |
Oct15 |
150327 |
184.78 |
184.80 |
179.87 |
180.36 |
-6.22 |
3,040 |
17,902 |
+583 |
Nov15 |
150327 |
186.00 |
187.23 |
181.73 |
182.22 |
-6.15 |
1,646 |
12,080 |
+43 |
Dec15 |
150327 |
189.00 |
189.00 |
183.23 |
183.95 |
-6.05 |
6,329 |
36,942 |
-77 |
Jan16 |
150327 |
189.00 |
189.15 |
184.88 |
185.62 |
-5.94 |
363 |
7,655 |
-13 |
Feb16 |
150327 |
190.00 |
190.00 |
186.37 |
186.37 |
-5.85 |
177 |
4,362 |
+11 |
Mar16 |
150327 |
190.00 |
190.76 |
186.34 |
186.34 |
-5.78 |
472 |
7,595 |
+8 |
Apr16 |
150327 |
189.55 |
189.55 |
185.52 |
185.52 |
-5.73 |
284 |
4,588 |
-108 |
May16 |
150327 |
189.00 |
189.00 |
185.74 |
185.74 |
-5.71 |
348 |
2,860 |
-25 |
Total Volume and Open Interest |
140,001 |
365,949 |
+1,288 |
RBOB Gasoline(NYM) |
Apr15 |
150327 |
187.40 |
187.40 |
179.01 |
179.80 |
-8.37 |
25,895 |
21,106 |
-4,461 |
May15 |
150327 |
187.09 |
187.50 |
178.80 |
179.68 |
-8.47 |
59,633 |
119,718 |
+8,792 |
Jun15 |
150327 |
186.06 |
186.06 |
177.63 |
178.51 |
-8.15 |
36,317 |
56,700 |
+3,803 |
Jul15 |
150327 |
182.89 |
183.49 |
176.45 |
177.17 |
-7.86 |
16,985 |
39,465 |
+1,748 |
Aug15 |
150327 |
182.35 |
182.35 |
174.54 |
175.47 |
-7.61 |
11,500 |
31,616 |
+1,559 |
Sep15 |
150327 |
179.71 |
179.71 |
172.28 |
173.06 |
-7.30 |
10,551 |
32,565 |
+458 |
Oct15 |
150327 |
164.64 |
164.64 |
158.57 |
159.29 |
-7.07 |
6,017 |
21,419 |
+355 |
Nov15 |
150327 |
160.22 |
161.50 |
155.86 |
156.32 |
-6.79 |
2,816 |
14,395 |
+310 |
Dec15 |
150327 |
159.09 |
159.93 |
153.96 |
154.72 |
-6.51 |
7,740 |
31,695 |
+947 |
Jan16 |
150327 |
160.48 |
160.48 |
155.49 |
155.49 |
-6.18 |
300 |
4,326 |
+66 |
Total Volume and Open Interest |
178,949 |
391,087 |
+13,921 |
e-miNY RBOB Gasoline(NYM) |
Apr15 |
150327 |
179.80 |
179.80 |
179.80 |
179.80 |
-8.40 |
0 |
1 |
+0 |
May15 |
150327 |
179.70 |
179.70 |
179.68 |
179.70 |
-8.50 |
|
|
|
Jun15 |
150327 |
178.50 |
178.51 |
178.50 |
178.50 |
-8.20 |
|
|
|
Jul15 |
150327 |
185.00 |
185.00 |
177.17 |
177.20 |
-7.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
Apr15 |
150327 |
2.666 |
2.675 |
2.578 |
2.590 |
-0.082 |
54,868 |
15,699 |
-5,310 |
May15 |
150327 |
2.686 |
2.697 |
2.616 |
2.639 |
-0.049 |
86,440 |
279,733 |
+6,441 |
Jun15 |
150327 |
2.737 |
2.738 |
2.666 |
2.688 |
-0.048 |
16,080 |
74,445 |
+1,028 |
Jul15 |
150327 |
2.792 |
2.795 |
2.726 |
2.748 |
-0.047 |
23,281 |
87,656 |
+279 |
Aug15 |
150327 |
2.816 |
2.816 |
2.754 |
2.778 |
-0.044 |
13,904 |
44,265 |
+1,330 |
Sep15 |
150327 |
2.818 |
2.818 |
2.758 |
2.781 |
-0.042 |
10,796 |
80,900 |
-180 |
Oct15 |
150327 |
2.842 |
2.845 |
2.786 |
2.809 |
-0.042 |
19,182 |
105,213 |
+1,864 |
Nov15 |
150327 |
2.943 |
2.943 |
2.892 |
2.906 |
-0.040 |
5,406 |
44,207 |
+449 |
Dec15 |
150327 |
3.105 |
3.109 |
3.050 |
3.069 |
-0.034 |
3,474 |
49,126 |
+90 |
Jan16 |
150327 |
3.204 |
3.211 |
3.166 |
3.184 |
-0.037 |
6,451 |
47,680 |
+540 |
Feb16 |
150327 |
3.196 |
3.196 |
3.160 |
3.171 |
-0.038 |
1,386 |
11,958 |
+151 |
Mar16 |
150327 |
3.150 |
3.150 |
3.111 |
3.125 |
-0.035 |
2,007 |
25,228 |
+309 |
Apr16 |
150327 |
3.012 |
3.012 |
2.980 |
2.995 |
-0.025 |
1,845 |
21,054 |
+811 |
May16 |
150327 |
3.013 |
3.016 |
2.996 |
2.999 |
-0.025 |
94 |
7,958 |
+4 |
Jun16 |
150327 |
3.046 |
3.046 |
3.032 |
3.032 |
-0.024 |
47 |
6,467 |
+10 |
Jul16 |
150327 |
3.076 |
3.092 |
3.069 |
3.069 |
-0.024 |
61 |
4,421 |
+6 |
Total Volume and Open Interest |
247,241 |
965,696 |
+8,825 |
Brent Crude Oil(ICE) |
May15 |
150327 |
58.97 |
59.04 |
55.95 |
56.41 |
-2.78 |
256,043 |
341,882 |
+5,447 |
Jun15 |
150327 |
59.94 |
59.94 |
56.85 |
57.28 |
-2.73 |
160,104 |
333,021 |
+4,162 |
Jul15 |
150327 |
60.54 |
60.54 |
57.62 |
58.05 |
-2.68 |
51,314 |
182,528 |
+5,794 |
Aug15 |
150327 |
61.25 |
61.25 |
58.50 |
58.84 |
-2.65 |
27,472 |
92,435 |
+132 |
Sep15 |
150327 |
61.66 |
61.83 |
59.24 |
59.59 |
-2.60 |
31,732 |
124,812 |
+1,895 |
Oct15 |
150327 |
62.25 |
62.25 |
59.92 |
60.26 |
-2.55 |
13,935 |
61,695 |
+2,397 |
Nov15 |
150327 |
62.81 |
62.88 |
60.54 |
60.87 |
-2.50 |
7,775 |
45,414 |
-553 |
Dec15 |
150327 |
63.62 |
63.64 |
61.01 |
61.41 |
-2.47 |
66,950 |
224,578 |
-1,087 |
Jan16 |
150327 |
63.47 |
63.85 |
61.64 |
61.89 |
-2.43 |
4,306 |
55,091 |
+651 |
Feb16 |
150327 |
63.63 |
63.63 |
62.34 |
62.34 |
-2.40 |
2,688 |
36,850 |
+143 |
Mar16 |
150327 |
64.14 |
64.14 |
62.54 |
62.79 |
-2.36 |
4,464 |
36,227 |
+1,326 |
Apr16 |
150327 |
63.25 |
63.25 |
63.25 |
63.25 |
-2.32 |
1,442 |
26,673 |
+742 |
May16 |
150327 |
63.65 |
63.65 |
63.65 |
63.65 |
-2.30 |
1,229 |
19,084 |
-329 |
Jun16 |
150327 |
65.90 |
65.91 |
63.69 |
64.02 |
-2.28 |
9,488 |
63,187 |
+810 |
Total Volume and Open Interest |
662,058 |
1,933,001 |
+23,747 |
Gas Oil(ICE) |
Apr15 |
150327 |
547.00 |
547.75 |
529.50 |
541.00 |
-4.50 |
40,855 |
94,404 |
-5,914 |
May15 |
150327 |
545.00 |
545.75 |
525.75 |
538.25 |
-5.50 |
66,694 |
122,083 |
+3,108 |
Jun15 |
150327 |
551.00 |
551.00 |
526.50 |
539.00 |
-6.00 |
29,265 |
119,277 |
-300 |
Jul15 |
150327 |
547.50 |
547.75 |
529.00 |
541.75 |
-6.00 |
11,518 |
41,175 |
+1,975 |
Aug15 |
150327 |
549.00 |
550.75 |
533.25 |
545.75 |
-6.50 |
7,217 |
30,901 |
-544 |
Sep15 |
150327 |
557.00 |
557.25 |
538.75 |
550.75 |
-6.75 |
6,363 |
26,505 |
+158 |
Oct15 |
150327 |
559.50 |
562.75 |
544.75 |
556.75 |
-6.75 |
3,703 |
26,913 |
-119 |
Nov15 |
150327 |
566.75 |
567.00 |
549.25 |
560.75 |
-6.75 |
2,180 |
18,021 |
+159 |
Dec15 |
150327 |
570.50 |
570.75 |
552.50 |
564.75 |
-6.50 |
11,205 |
83,212 |
+851 |
Jan16 |
150327 |
569.00 |
572.25 |
559.75 |
569.25 |
-6.50 |
391 |
20,153 |
+8 |
Total Volume and Open Interest |
184,518 |
673,817 |
+256 |
Ethanol(CBOT) |
Apr15 |
150327 |
1.471 |
1.493 |
1.471 |
1.491 |
-0.001 |
307 |
773 |
-158 |
May15 |
150327 |
1.510 |
1.510 |
1.485 |
1.496 |
-0.003 |
352 |
2,183 |
+10 |
Jun15 |
150327 |
1.482 |
1.494 |
1.479 |
1.491 |
-0.002 |
273 |
1,664 |
+47 |
Jul15 |
150327 |
1.482 |
1.482 |
1.482 |
1.482 |
-0.002 |
60 |
1,035 |
+26 |
Aug15 |
150327 |
1.473 |
1.473 |
1.473 |
1.473 |
-0.002 |
1 |
532 |
+1 |
Sep15 |
150327 |
1.462 |
1.462 |
1.462 |
1.462 |
-0.002 |
1 |
275 |
+0 |
Oct15 |
150327 |
1.452 |
1.452 |
1.452 |
1.452 |
-0.002 |
15 |
361 |
+15 |
Nov15 |
150327 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.002 |
7 |
147 |
+0 |
Total Volume and Open Interest |
1,017 |
7,394 |
-58 |
WTI Crude Oil(ICE) |
May15 |
150327 |
50.96 |
51.10 |
48.22 |
48.87 |
-2.56 |
61,964 |
67,105 |
-2,718 |
Jun15 |
150327 |
52.58 |
52.66 |
49.88 |
50.50 |
-2.54 |
39,254 |
82,881 |
+65 |
Jul15 |
150327 |
53.86 |
53.98 |
51.39 |
51.87 |
-2.44 |
15,958 |
28,918 |
+822 |
Aug15 |
150327 |
54.42 |
54.92 |
52.78 |
52.87 |
-2.36 |
7,220 |
12,973 |
+376 |
Sep15 |
150327 |
55.02 |
55.52 |
53.65 |
53.65 |
-2.28 |
7,632 |
33,046 |
+762 |
Oct15 |
150327 |
55.64 |
55.71 |
54.33 |
54.33 |
-2.21 |
2,692 |
7,179 |
+18 |
Nov15 |
150327 |
56.25 |
56.33 |
54.99 |
54.99 |
-2.15 |
2,437 |
8,586 |
+33 |
Dec15 |
150327 |
57.19 |
57.49 |
54.97 |
55.61 |
-2.09 |
12,026 |
80,535 |
+1,054 |
Jan16 |
150327 |
56.11 |
56.11 |
56.11 |
56.11 |
-2.05 |
133 |
8,554 |
+28 |
Feb16 |
150327 |
56.56 |
56.56 |
56.56 |
56.56 |
-2.01 |
286 |
1,465 |
+203 |
Mar16 |
150327 |
56.97 |
56.97 |
56.97 |
56.97 |
-1.97 |
65 |
3,913 |
+2 |
Apr16 |
150327 |
57.34 |
57.34 |
57.34 |
57.34 |
-1.94 |
28 |
2,834 |
+15 |
May16 |
150327 |
57.67 |
57.67 |
57.67 |
57.67 |
-1.91 |
50 |
2,426 |
+9 |
Jun16 |
150327 |
59.62 |
59.62 |
57.97 |
57.97 |
-1.88 |
846 |
17,515 |
-275 |
Jul16 |
150327 |
58.22 |
58.22 |
58.22 |
58.22 |
-1.86 |
52 |
1,081 |
+12 |
Aug16 |
150327 |
58.49 |
58.49 |
58.49 |
58.49 |
-1.85 |
24 |
1,750 |
-5 |
Total Volume and Open Interest |
152,932 |
432,286 |
+408 |
US Dollar Index(ICE) |
Jun15 |
150327 |
97.575 |
98.210 |
97.190 |
97.520 |
-0.163 |
43,560 |
109,104 |
-2,742 |
Sep15 |
150327 |
98.100 |
98.650 |
97.700 |
97.985 |
-0.180 |
154 |
3,218 |
-131 |
Dec15 |
150327 |
98.575 |
99.075 |
98.280 |
98.455 |
-0.167 |
12 |
919 |
+0 |
Total Volume and Open Interest |
43,730 |
113,279 |
-2,869 |
Australian Dollar(CME) |
Jun15 |
150327 |
77.92 |
78.00 |
77.09 |
77.25 |
-0.55 |
72,969 |
133,860 |
-1,578 |
Sep15 |
150327 |
77.22 |
77.26 |
76.80 |
76.89 |
-0.55 |
19 |
214 |
+1 |
Dec15 |
150327 |
76.59 |
76.59 |
76.59 |
76.59 |
-0.54 |
1 |
34 |
+0 |
Total Volume and Open Interest |
72,989 |
134,116 |
-1,577 |
British Pound(CME) |
Jun15 |
150327 |
148.43 |
149.14 |
147.89 |
148.68 |
+0.37 |
88,488 |
176,283 |
-1,635 |
Sep15 |
150327 |
148.13 |
148.96 |
147.99 |
148.61 |
+0.37 |
5 |
176 |
+1 |
Dec15 |
150327 |
148.59 |
148.59 |
148.59 |
148.59 |
+0.36 |
0 |
19 |
+0 |
Total Volume and Open Interest |
88,494 |
176,505 |
-1,635 |
Canadian Dollar(CME) |
Jun15 |
150327 |
80.00 |
80.12 |
79.16 |
79.30 |
-0.76 |
59,342 |
101,113 |
+715 |
Sep15 |
150327 |
79.97 |
80.00 |
79.10 |
79.22 |
-0.76 |
82 |
4,388 |
+20 |
Dec15 |
150327 |
79.80 |
79.80 |
79.18 |
79.18 |
-0.75 |
7 |
1,465 |
-5 |
Mar16 |
150327 |
79.17 |
79.17 |
79.17 |
79.17 |
-0.75 |
0 |
462 |
+0 |
Total Volume and Open Interest |
59,431 |
107,461 |
+730 |
Japanese Yen(CME) |
Jun15 |
150327 |
83.97 |
84.18 |
83.77 |
84.05 |
+0.11 |
105,003 |
179,436 |
-765 |
Sep15 |
150327 |
84.06 |
84.28 |
83.89 |
84.17 |
+0.11 |
23 |
482 |
+13 |
Dec15 |
150327 |
84.32 |
84.46 |
84.32 |
84.33 |
+0.11 |
0 |
139 |
+0 |
Total Volume and Open Interest |
105,026 |
180,274 |
-752 |
Swiss Franc(CME) |
Jun15 |
150327 |
104.18 |
104.97 |
103.50 |
104.45 |
+0.35 |
16,472 |
35,096 |
-555 |
Sep15 |
150327 |
104.56 |
104.88 |
104.20 |
104.88 |
+0.35 |
21 |
398 |
+2 |
Dec15 |
150327 |
105.34 |
105.34 |
105.34 |
105.34 |
+0.34 |
0 |
227 |
+0 |
Total Volume and Open Interest |
16,493 |
35,743 |
-553 |
EuroFX(CME) |
Jun15 |
150327 |
108.88 |
109.61 |
108.12 |
109.16 |
+0.34 |
225,909 |
459,040 |
+558 |
Sep15 |
150327 |
109.08 |
109.73 |
108.30 |
109.32 |
+0.34 |
533 |
1,920 |
+43 |
Dec15 |
150327 |
109.38 |
109.90 |
108.60 |
109.53 |
+0.33 |
24 |
443 |
-11 |
Total Volume and Open Interest |
226,467 |
461,541 |
+591 |
Mexican Peso(CME) |
Apr15 |
150327 |
657.88 |
657.88 |
657.88 |
657.88 |
-4.12 |
|
|
|
May15 |
150327 |
656.25 |
656.25 |
656.25 |
656.25 |
-4.25 |
|
|
|
Total Volume and Open Interest |
33,440 |
152,282 |
+1,962 |
Brazilian Real(CME) |
Apr15 |
150327 |
311.55 |
312.30 |
307.55 |
309.30 |
-3.55 |
1,550 |
11,804 |
-7 |
May15 |
150327 |
306.50 |
307.50 |
305.30 |
306.75 |
-3.65 |
24 |
138 |
+7 |
Jun15 |
150327 |
307.85 |
307.85 |
304.00 |
304.05 |
-3.80 |
146 |
1,264 |
+94 |
Jul15 |
150327 |
301.20 |
301.20 |
301.20 |
301.20 |
-3.80 |
|
|
|
Total Volume and Open Interest |
1,720 |
22,358 |
+94 |
30-Year T-Bonds(CBOT) |
Jun15 |
150327 |
162~270 |
164~150 |
162~170 |
164~130 |
+2~000 |
183,765 |
419,763 |
+8,291 |
Sep15 |
150327 |
161~230 |
162~300 |
160~250 |
162~290 |
+2~040 |
15 |
97 |
+2 |
Dec15 |
150327 |
161~310 |
161~310 |
159~270 |
161~310 |
+2~040 |
|
|
|
Total Volume and Open Interest |
183,780 |
419,860 |
+8,293 |
10-Year T-Notes(CBOT) |
Jun15 |
150327 |
128~125 |
128~225 |
128~080 |
128~220 |
+0~145 |
1,008,392 |
2,813,217 |
+23,221 |
Sep15 |
150327 |
127~260 |
128~060 |
127~255 |
128~060 |
+0~125 |
|
|
|
Dec15 |
150327 |
127~280 |
127~280 |
127~155 |
127~280 |
+0~125 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,008,392 |
2,813,222 |
+23,221 |
5-Year T-Notes(CBOT) |
Mar15 |
150327 |
120~196 |
120~206 |
120~122 |
120~206 |
+0~084 |
2,484 |
2,864 |
-425 |
Jun15 |
150327 |
119~270 |
120~016 |
119~240 |
120~010 |
+0~090 |
630,691 |
2,009,190 |
+9,872 |
Sep15 |
150327 |
120~010 |
120~010 |
119~240 |
120~010 |
+0~090 |
|
|
|
Total Volume and Open Interest |
633,175 |
2,012,054 |
+9,447 |
2 Year T-Notes(CBOT) |
Mar15 |
150327 |
109~274 |
109~276 |
109~254 |
109~276 |
+0~022 |
2,198 |
3,257 |
-500 |
Jun15 |
150327 |
109~146 |
109~174 |
109~142 |
109~174 |
+0~032 |
254,224 |
1,377,569 |
+11,148 |
Sep15 |
150327 |
109~074 |
109~074 |
109~042 |
109~074 |
+0~032 |
|
|
|
Total Volume and Open Interest |
256,422 |
1,380,826 |
+10,648 |
Eurodollars(CME) |
Jun15 |
150327 |
99.655 |
99.670 |
99.655 |
99.665 |
+0.005 |
83,904 |
1,279,566 |
-10,340 |
Sep15 |
150327 |
99.495 |
99.515 |
99.490 |
99.510 |
+0.020 |
139,906 |
1,062,428 |
+7,385 |
Dec15 |
150327 |
99.300 |
99.335 |
99.295 |
99.330 |
+0.035 |
195,231 |
1,163,703 |
-11,300 |
Mar16 |
150327 |
99.100 |
99.145 |
99.095 |
99.140 |
+0.045 |
146,144 |
941,913 |
+12,764 |
Jun16 |
150327 |
98.895 |
98.945 |
98.890 |
98.940 |
+0.055 |
178,715 |
781,704 |
-7,516 |
Sep16 |
150327 |
98.695 |
98.745 |
98.685 |
98.740 |
+0.060 |
127,067 |
651,314 |
+5,896 |
Dec16 |
150327 |
98.510 |
98.560 |
98.500 |
98.555 |
+0.065 |
192,567 |
985,548 |
-22,468 |
Mar17 |
150327 |
98.360 |
98.410 |
98.350 |
98.405 |
+0.065 |
110,304 |
519,158 |
+5,328 |
Jun17 |
150327 |
98.220 |
98.270 |
98.205 |
98.265 |
+0.065 |
90,891 |
517,432 |
-2,655 |
Sep17 |
150327 |
98.100 |
98.155 |
98.090 |
98.150 |
+0.065 |
76,948 |
447,623 |
+12,520 |
Dec17 |
150327 |
97.990 |
98.040 |
97.975 |
98.040 |
+0.065 |
88,634 |
621,508 |
+2,779 |
Mar18 |
150327 |
97.910 |
97.955 |
97.890 |
97.955 |
+0.065 |
50,993 |
305,820 |
+146 |
Jun18 |
150327 |
97.820 |
97.875 |
97.805 |
97.870 |
+0.065 |
34,027 |
264,254 |
+2,840 |
Sep18 |
150327 |
97.745 |
97.800 |
97.735 |
97.795 |
+0.065 |
28,765 |
170,442 |
-774 |
Dec18 |
150327 |
97.670 |
97.730 |
97.660 |
97.725 |
+0.070 |
27,980 |
230,105 |
+1,699 |
Mar19 |
150327 |
97.625 |
97.675 |
97.605 |
97.670 |
+0.070 |
21,650 |
126,125 |
+1,964 |
Jun19 |
150327 |
97.560 |
97.620 |
97.550 |
97.615 |
+0.070 |
20,164 |
109,122 |
+2,191 |
Sep19 |
150327 |
97.505 |
97.565 |
97.495 |
97.560 |
+0.070 |
11,584 |
73,761 |
-1,915 |
Total Volume and Open Interest |
1,663,452 |
10,615,242 |
+2,370 |
Ultra T-Bond(CBOT) |
Mar15 |
150320 |
172~01 |
172~01 |
170~26 |
171~30 |
+1~04 |
5,173 |
7,596 |
+1,515 |
Jun15 |
150327 |
168~27 |
170~19 |
168~10 |
170~15 |
+2~05 |
57,732 |
574,985 |
-4,590 |
Sep15 |
150327 |
169~03 |
169~03 |
166~30 |
169~03 |
+2~05 |
|
|
|
Total Volume and Open Interest |
57,732 |
574,985 |
-4,590 |
30 Day Federal Funds(CBOT) |
Mar15 |
150327 |
99.887 |
99.887 |
99.885 |
99.885 |
unch |
179 |
78,884 |
-26 |
Apr15 |
150327 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
447 |
71,564 |
+89 |
May15 |
150327 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
2,238 |
109,356 |
-513 |
Jun15 |
150327 |
99.855 |
99.865 |
99.850 |
99.860 |
+0.005 |
3,383 |
63,132 |
+712 |
Jul15 |
150327 |
99.825 |
99.835 |
99.825 |
99.830 |
+0.005 |
6,703 |
115,798 |
+1,210 |
Aug15 |
150327 |
99.785 |
99.800 |
99.780 |
99.795 |
+0.010 |
6,376 |
80,810 |
+138 |
Total Volume and Open Interest |
47,400 |
753,642 |
+3,812 |
3-Mth Euro-Yen(CME) |
Jun15 |
150327 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150327 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150327 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150327 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150327 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150327 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150327 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150327 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150327 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150327 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150327 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150327 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150327 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150327 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150327 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150327 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150327 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150327 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150327 |
147.85 |
147.86 |
146.95 |
147.48 |
-0.40 |
2,664 |
17,692 |
+790 |
Sep15 |
150327 |
146.91 |
146.91 |
146.91 |
146.91 |
-0.40 |
|
|
|
Dec15 |
150327 |
146.35 |
146.35 |
146.35 |
146.35 |
-0.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,664 |
17,693 |
+790 |
Euro-Bund(EUREX) |
Jun15 |
150327 |
158.44 |
158.60 |
158.05 |
158.54 |
+0.13 |
446,184 |
1,280,949 |
+8,517 |
Sep15 |
150327 |
158.24 |
158.44 |
158.05 |
158.39 |
+0.16 |
1,695 |
9,801 |
+1,635 |
Dec15 |
150327 |
158.39 |
158.39 |
158.39 |
158.39 |
+0.16 |
|
|
|
Total Volume and Open Interest |
447,879 |
1,290,750 |
+10,152 |
Euro-Bobl(EUREX) |
Jun15 |
150327 |
129.41 |
129.43 |
129.31 |
129.41 |
+0.02 |
325,210 |
1,031,325 |
+4,744 |
Sep15 |
150327 |
130.71 |
130.77 |
130.71 |
130.77 |
+0.02 |
5 |
9 |
+0 |
Dec15 |
150327 |
130.41 |
130.41 |
130.41 |
130.41 |
+0.02 |
|
|
|
Total Volume and Open Interest |
325,215 |
1,031,334 |
+4,744 |
3-Mth Euribor(EUREX) |
Mar15 |
150316 |
99.975 |
99.975 |
99.975 |
99.975 |
unch |
12 |
7,764 |
-12 |
Jun15 |
150327 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
1 |
6,024 |
+0 |
Sep15 |
150327 |
99.990 |
99.995 |
99.990 |
99.995 |
unch |
924 |
10,248 |
-180 |
Total Volume and Open Interest |
2,515 |
60,195 |
-214 |
Long Gilt(LIFFE) |
Mar15 |
150327 |
120~30 |
121~28 |
120~30 |
121~28 |
+0~14 |
5,882 |
6,284 |
-5,815 |
Jun15 |
150327 |
120~21 |
121~02 |
119~32 |
121~01 |
+0~13 |
147,972 |
432,985 |
+435 |
Total Volume and Open Interest |
153,854 |
439,270 |
-5,380 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150327 |
99.42 |
99.43 |
99.41 |
99.41 |
-0.01 |
26,779 |
326,426 |
-3,495 |
Sep15 |
150327 |
99.40 |
99.42 |
99.39 |
99.40 |
-0.01 |
44,180 |
525,597 |
-404 |
Dec15 |
150327 |
99.33 |
99.35 |
99.31 |
99.34 |
unch |
49,772 |
435,043 |
+7,310 |
Mar16 |
150327 |
99.22 |
99.26 |
99.19 |
99.25 |
+0.02 |
42,088 |
331,509 |
-677 |
Jun16 |
150327 |
99.09 |
99.14 |
99.06 |
99.14 |
+0.03 |
41,634 |
277,214 |
+2,129 |
Sep16 |
150327 |
98.96 |
99.02 |
98.93 |
99.02 |
+0.04 |
57,599 |
260,575 |
+12,013 |
Total Volume and Open Interest |
426,449 |
3,065,585 |
+32,006 |
3-Mth Euribor(LIFFE) |
Jun15 |
150327 |
99.985 |
99.995 |
99.975 |
99.985 |
-0.005 |
30,561 |
368,170 |
-1,364 |
Sep15 |
150327 |
99.990 |
100.000 |
99.985 |
99.995 |
unch |
20,646 |
364,356 |
-1,171 |
Dec15 |
150327 |
100.000 |
100.010 |
99.990 |
100.000 |
unch |
27,923 |
292,225 |
+474 |
Total Volume and Open Interest |
353,299 |
3,076,309 |
+28,854 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150327 |
97.97 |
97.98 |
97.95 |
97.97 |
unch |
36,892 |
207,280 |
-3,456 |
Sep15 |
150327 |
98.08 |
98.09 |
98.04 |
98.08 |
unch |
15,256 |
192,577 |
-1,818 |
Dec15 |
150327 |
98.11 |
98.12 |
98.07 |
98.11 |
unch |
14,560 |
172,187 |
+5,760 |
Mar16 |
150327 |
98.10 |
98.11 |
98.06 |
98.10 |
unch |
8,299 |
126,793 |
-1,127 |
Jun16 |
150327 |
98.07 |
98.08 |
98.02 |
98.06 |
-0.01 |
5,170 |
74,845 |
-1,137 |
Sep16 |
150327 |
98.01 |
98.02 |
97.97 |
98.01 |
-0.01 |
3,596 |
49,156 |
-648 |
Dec16 |
150327 |
97.95 |
97.95 |
97.91 |
97.94 |
-0.01 |
2,084 |
43,383 |
+334 |
Mar17 |
150327 |
97.89 |
97.89 |
97.84 |
97.87 |
-0.02 |
1,267 |
18,879 |
+103 |
Jun17 |
150327 |
97.78 |
97.79 |
97.78 |
97.79 |
-0.03 |
114 |
7,634 |
+114 |
Sep17 |
150327 |
97.70 |
97.72 |
97.70 |
97.72 |
-0.03 |
1 |
4,804 |
+1 |
Total Volume and Open Interest |
87,439 |
898,681 |
-1,774 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150327 |
97.68 |
97.70 |
97.58 |
97.60 |
-0.08 |
87,334 |
696,354 |
+7,941 |
Sep15 |
150327 |
97.60 |
97.60 |
97.60 |
97.60 |
-0.08 |
|
|
|
Total Volume and Open Interest |
87,334 |
696,354 |
+7,941 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150327 |
98.30 |
98.32 |
98.25 |
98.27 |
-0.04 |
152,620 |
712,347 |
+17,163 |
Sep15 |
150327 |
98.27 |
98.27 |
98.27 |
98.27 |
-0.04 |
|
|
|
Total Volume and Open Interest |
152,620 |
712,347 |
+17,163 |
Gold(CMX) |
Apr15 |
150327 |
1203.8 |
1205.6 |
1191.7 |
1199.8 |
-5.0 |
185,925 |
111,698 |
-43,312 |
Jun15 |
150327 |
1204.6 |
1206.6 |
1192.6 |
1200.7 |
-5.0 |
89,268 |
194,236 |
+21,961 |
Aug15 |
150327 |
1204.5 |
1207.4 |
1193.5 |
1201.6 |
-4.9 |
7,877 |
32,404 |
+2,123 |
Oct15 |
150327 |
1205.3 |
1205.3 |
1197.4 |
1202.4 |
-4.9 |
1,854 |
6,991 |
+513 |
Dec15 |
150327 |
1204.5 |
1207.8 |
1196.0 |
1203.3 |
-4.8 |
4,750 |
39,324 |
+1,479 |
Feb16 |
150327 |
1202.2 |
1204.1 |
1201.4 |
1204.1 |
-4.8 |
73 |
5,089 |
+65 |
Apr16 |
150327 |
1204.1 |
1205.0 |
1203.9 |
1205.0 |
-4.8 |
105 |
1,847 |
+101 |
Jun16 |
150327 |
1206.0 |
1206.0 |
1201.7 |
1206.0 |
-4.8 |
25 |
6,063 |
+25 |
Aug16 |
150327 |
1207.2 |
1207.2 |
1207.2 |
1207.2 |
-4.9 |
0 |
254 |
+0 |
Oct16 |
150327 |
1208.5 |
1208.5 |
1208.5 |
1208.5 |
-5.0 |
0 |
536 |
+0 |
Dec16 |
150327 |
1209.4 |
1210.0 |
1209.4 |
1210.0 |
-5.1 |
9 |
5,938 |
+6 |
Total Volume and Open Interest |
290,306 |
416,312 |
-17,455 |
Silver(CMX) |
Mar15 |
150327 |
1701.0 |
1705.2 |
1701.0 |
1705.2 |
-7.0 |
146 |
212 |
-134 |
May15 |
150327 |
1708.5 |
1719.5 |
1685.5 |
1706.9 |
-7.1 |
29,960 |
105,864 |
-1,150 |
Jul15 |
150327 |
1705.5 |
1722.5 |
1690.0 |
1711.1 |
-6.9 |
1,680 |
20,312 |
+721 |
Sep15 |
150327 |
1722.5 |
1722.5 |
1699.0 |
1714.6 |
-6.8 |
644 |
11,457 |
-124 |
Dec15 |
150327 |
1717.0 |
1730.0 |
1706.0 |
1718.6 |
-6.7 |
505 |
22,443 |
+57 |
Mar16 |
150327 |
1718.0 |
1722.5 |
1718.0 |
1722.5 |
-6.6 |
20 |
2,154 |
+20 |
May16 |
150327 |
1731.0 |
1731.0 |
1722.0 |
1725.4 |
-6.6 |
0 |
95 |
+0 |
Total Volume and Open Interest |
33,152 |
172,070 |
-589 |
Platinum(NYMEX) |
Apr15 |
150327 |
1153.9 |
1154.4 |
1137.1 |
1143.6 |
-10.4 |
18,121 |
17,923 |
-9,057 |
Jul15 |
150327 |
1152.7 |
1154.6 |
1136.5 |
1140.5 |
-14.1 |
12,955 |
54,673 |
+9,146 |
Oct15 |
150327 |
1146.6 |
1146.6 |
1140.5 |
1142.0 |
-14.5 |
221 |
576 |
+161 |
Jan16 |
150327 |
1144.3 |
1144.3 |
1144.3 |
1144.3 |
-14.1 |
6 |
20 |
-1 |
Total Volume and Open Interest |
31,309 |
73,202 |
+253 |
Palladium(NYMEX) |
Jun15 |
150327 |
770.45 |
771.40 |
737.65 |
741.00 |
-32.35 |
2,685 |
30,595 |
+96 |
Sep15 |
150327 |
770.30 |
770.30 |
740.00 |
741.95 |
-32.35 |
9 |
431 |
+2 |
Dec15 |
150327 |
742.75 |
742.75 |
742.75 |
742.75 |
-32.30 |
|
|
|
Total Volume and Open Interest |
2,696 |
31,033 |
+98 |
Copper(CMX) |
Mar15 |
150327 |
281.80 |
281.80 |
277.20 |
277.50 |
-4.65 |
834 |
1,265 |
-83 |
May15 |
150327 |
280.60 |
280.95 |
275.60 |
276.75 |
-4.35 |
43,326 |
100,695 |
-3,104 |
Jul15 |
150327 |
280.40 |
280.65 |
275.55 |
276.90 |
-4.25 |
12,177 |
34,913 |
+3,792 |
Sep15 |
150327 |
280.60 |
280.65 |
275.85 |
276.85 |
-4.20 |
3,117 |
15,360 |
+836 |
Dec15 |
150327 |
277.95 |
279.75 |
275.40 |
276.55 |
-4.25 |
1,570 |
7,361 |
+301 |
Total Volume and Open Interest |
61,502 |
167,321 |
+1,731 |
DJIA Index(CBOT) |
Jun15 |
150327 |
17580 |
17636 |
17578 |
17626 |
+23 |
1,050 |
4,460 |
+708 |
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 |
150327 |
17612 |
17678 |
17535 |
17626 |
+23 |
162,709 |
105,947 |
-644 |
Sep15 |
150327 |
17524 |
17556 |
17500 |
17540 |
+23 |
20 |
33 |
+6 |
Dec15 |
150327 |
17500 |
17500 |
17458 |
17458 |
+23 |
0 |
31 |
+0 |
Total Volume and Open Interest |
162,729 |
106,011 |
-638 |
S & P 500(CME) |
Jun15 |
150327 |
2050.20 |
2057.50 |
2041.50 |
2052.60 |
+4.10 |
15,848 |
104,039 |
+1,490 |
Sep15 |
150327 |
2045.10 |
2046.40 |
2037.90 |
2045.10 |
+4.20 |
0 |
298 |
-3 |
Dec15 |
150327 |
2038.80 |
2040.10 |
2031.60 |
2038.80 |
+4.20 |
0 |
215 |
+0 |
Mar16 |
150327 |
2033.70 |
2035.00 |
2026.50 |
2033.70 |
+4.20 |
0 |
8 |
+0 |
Total Volume and Open Interest |
15,848 |
104,560 |
+1,487 |
S & P 500 E-Mini(Globex) |
Jun15 |
150327 |
2050.00 |
2057.75 |
2041.00 |
2052.50 |
+4.00 |
1,777,447 |
2,620,588 |
-4,459 |
Sep15 |
150327 |
2044.00 |
2050.00 |
2033.75 |
2045.00 |
+4.00 |
1,338 |
4,901 |
+255 |
Total Volume and Open Interest |
1,778,993 |
2,627,720 |
-4,175 |
NASDAQ 100(CME) |
Jun15 |
150327 |
4303.00 |
4333.00 |
4299.00 |
4325.80 |
+15.00 |
719 |
4,962 |
+111 |
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 |
150327 |
4313.00 |
4333.50 |
4297.30 |
4325.80 |
+15.00 |
320,355 |
328,101 |
-6,607 |
Sep15 |
150327 |
4317.00 |
4323.00 |
4294.30 |
4318.80 |
+15.00 |
22 |
71 |
+7 |
Total Volume and Open Interest |
320,378 |
328,204 |
-6,599 |
S & P Midcap 400(CME) |
Jun15 |
150327 |
1502.80 |
1502.80 |
1502.80 |
1502.80 |
+6.50 |
136 |
209 |
+136 |
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 |
150327 |
16.50 |
16.80 |
16.20 |
16.23 |
-0.25 |
87,239 |
166,706 |
+991 |
May15 |
150327 |
17.85 |
18.05 |
17.65 |
17.73 |
-0.10 |
45,061 |
75,569 |
+7,091 |
Jun15 |
150327 |
18.30 |
18.48 |
18.10 |
18.18 |
-0.09 |
19,352 |
38,123 |
+1,111 |
Total Volume and Open Interest |
171,194 |
349,969 |
+10,356 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150327 |
19370 |
19655 |
19135 |
19410 |
+55 |
11,078 |
59,238 |
+95 |
Sep15 |
150327 |
19465 |
19465 |
19465 |
19465 |
+55 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,078 |
59,242 |
+95 |
Nikkei 225(SGX) |
Jun15 |
150327 |
19240 |
19620 |
19025 |
19275 |
-10 |
78,911 |
271,732 |
-2,739 |
Sep15 |
150327 |
19570 |
19570 |
19260 |
19260 |
-15 |
4 |
141 |
-2 |
Dec15 |
150327 |
19165 |
19165 |
19165 |
19165 |
-25 |
0 |
6,084 |
+0 |
Total Volume and Open Interest |
79,111 |
281,826 |
-2,773 |
CAC 40(EURONEXT) |
Apr15 |
150327 |
5012.0 |
5051.0 |
5000.5 |
5035.0 |
+26.5 |
105,095 |
315,200 |
+8,080 |
May15 |
150327 |
4952.5 |
4982.5 |
4944.5 |
4972.5 |
+26.5 |
256 |
296 |
+192 |
Jun15 |
150327 |
4897.5 |
4944.0 |
4897.5 |
4929.0 |
+26.5 |
1,476 |
10,041 |
+220 |
Total Volume and Open Interest |
106,827 |
325,630 |
+8,492 |
Hang Seng Index(HKFE) |
Mar15 |
150327 |
24505 |
24577 |
24408 |
24546 |
+28 |
83,240 |
78,984 |
-14,934 |
Apr15 |
150327 |
24522 |
24596 |
24430 |
24578 |
+40 |
38,618 |
49,991 |
+26,211 |
Total Volume and Open Interest |
122,631 |
134,072 |
+11,565 |
DAX(EUREX) |
Mar15 |
150320 |
11932.0 |
12073.0 |
11926.0 |
12036.0 |
+114.0 |
229,236 |
66,888 |
-49,757 |
Jun15 |
150327 |
11919.5 |
11984.0 |
11828.0 |
11889.0 |
+13.0 |
109,627 |
180,316 |
+1,677 |
Sep15 |
150327 |
11909.0 |
11975.0 |
11850.0 |
11892.0 |
+13.5 |
336 |
1,561 |
+60 |
Total Volume and Open Interest |
109,964 |
181,904 |
+1,738 |
FT-SE 100(EURONEXT) |
Jun15 |
150327 |
6839.00 |
6858.00 |
6783.50 |
6795.50 |
-42.00 |
83,426 |
609,866 |
+9,436 |
Sep15 |
150327 |
6766.00 |
6772.50 |
6741.00 |
6743.50 |
-42.00 |
0 |
590 |
+0 |
Dec15 |
150327 |
6733.50 |
6733.50 |
6712.00 |
6713.50 |
-42.00 |
0 |
115 |
+0 |
Total Volume and Open Interest |
83,426 |
610,571 |
+9,436 |
SPI 200(SFE) |
Jun15 |
150327 |
5882.0 |
5936.0 |
5851.0 |
5917.0 |
+32.0 |
21,666 |
245,867 |
-767 |
Sep15 |
150327 |
5821.0 |
5864.0 |
5815.0 |
5864.0 |
+33.0 |
0 |
2,885 |
+0 |
Dec15 |
150327 |
5856.0 |
5856.0 |
5856.0 |
5856.0 |
+33.0 |
0 |
2,022 |
+0 |
Total Volume and Open Interest |
21,776 |
252,552 |
-664 |
FTSE MIB(ISE) |
Jun15 |
150327 |
22650.00 |
22685.00 |
22370.00 |
22605.00 |
+107.00 |
24,309 |
52,733 |
-856 |
Sep15 |
150327 |
22595.00 |
22595.00 |
22430.00 |
22545.00 |
+109.00 |
13 |
104 |
+19 |
Dec15 |
150327 |
22465.00 |
22465.00 |
22465.00 |
22465.00 |
+109.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
24,322 |
52,838 |
-837 |
KOSPI 200(KFE) |
Jun15 |
150327 |
257.25 |
258.40 |
256.55 |
257.55 |
-0.20 |
109,572 |
122,448 |
-6 |
Sep15 |
150327 |
257.90 |
259.30 |
257.60 |
258.40 |
-0.55 |
204 |
1,884 |
+96 |
Dec15 |
150327 |
258.85 |
259.50 |
258.85 |
259.40 |
-0.40 |
1 |
673 |
+0 |
Total Volume and Open Interest |
109,777 |
126,091 |
+90 |
GSCI(CME) |
Apr15 |
150327 |
402.00 |
413.00 |
402.00 |
402.00 |
-10.95 |
98 |
11,849 |
-41 |
May15 |
150327 |
406.80 |
417.80 |
406.80 |
406.80 |
-10.95 |
54 |
512 |
+54 |
Jun15 |
150327 |
410.30 |
421.30 |
410.30 |
410.30 |
-10.95 |
|
|
|
Total Volume and Open Interest |
152 |
12,361 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|