|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 08, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150708 |
1008.25 |
1016.00 |
999.00 |
1006.25 |
+4.25 |
1,974 |
4,434 |
-812 |
Aug15 |
150708 |
994.00 |
1008.00 |
987.25 |
996.75 |
+4.75 |
28,202 |
87,894 |
-2,391 |
Sep15 |
150708 |
988.00 |
999.50 |
979.25 |
988.00 |
+2.75 |
7,557 |
27,837 |
+182 |
Nov15 |
150708 |
989.25 |
999.25 |
978.75 |
988.25 |
+2.50 |
113,639 |
367,925 |
+1,156 |
Jan16 |
150708 |
996.00 |
1005.50 |
985.75 |
994.50 |
+2.25 |
14,417 |
46,585 |
+1,893 |
Mar16 |
150708 |
991.00 |
1000.75 |
982.50 |
991.00 |
+1.25 |
7,672 |
65,336 |
+504 |
May16 |
150708 |
982.50 |
990.50 |
974.75 |
984.75 |
+4.00 |
8,574 |
39,846 |
+1,289 |
Jul16 |
150708 |
982.50 |
988.75 |
974.50 |
984.50 |
+3.75 |
3,256 |
19,960 |
+180 |
Aug16 |
150708 |
969.75 |
977.50 |
969.75 |
977.50 |
+2.25 |
44 |
570 |
+22 |
Sep16 |
150708 |
961.00 |
961.00 |
961.00 |
961.00 |
+2.50 |
0 |
344 |
+0 |
Nov16 |
150708 |
947.50 |
954.50 |
941.00 |
949.75 |
+3.00 |
1,216 |
11,015 |
-79 |
Jan17 |
150708 |
960.00 |
960.00 |
955.25 |
955.25 |
+3.25 |
11 |
88 |
-3 |
Mar17 |
150708 |
959.25 |
959.25 |
959.25 |
959.25 |
+3.25 |
0 |
76 |
+0 |
May17 |
150708 |
960.50 |
960.50 |
960.50 |
960.50 |
+3.50 |
0 |
34 |
+0 |
Total Volume and Open Interest |
186,563 |
672,358 |
+1,942 |
Soybean Meal(CBOT) |
Jul15 |
150708 |
350.80 |
354.70 |
349.90 |
350.80 |
+0.90 |
1,549 |
3,633 |
-1,044 |
Aug15 |
150708 |
343.50 |
347.40 |
341.10 |
343.80 |
+1.30 |
17,318 |
60,281 |
+407 |
Sep15 |
150708 |
339.00 |
343.10 |
336.70 |
339.60 |
+1.50 |
6,852 |
43,913 |
-285 |
Oct15 |
150708 |
336.40 |
339.90 |
333.50 |
336.60 |
+1.20 |
3,740 |
32,598 |
+137 |
Dec15 |
150708 |
336.90 |
340.30 |
333.60 |
336.80 |
+1.10 |
37,869 |
181,882 |
+2,098 |
Jan16 |
150708 |
336.10 |
338.80 |
332.60 |
335.70 |
+1.00 |
3,151 |
15,116 |
+132 |
Mar16 |
150708 |
333.20 |
335.30 |
329.70 |
332.90 |
+1.00 |
2,763 |
17,530 |
+234 |
May16 |
150708 |
329.80 |
330.80 |
326.00 |
329.20 |
+1.30 |
3,108 |
14,967 |
+337 |
Jul16 |
150708 |
327.70 |
330.00 |
325.30 |
328.40 |
+0.70 |
1,991 |
14,457 |
-91 |
Aug16 |
150708 |
326.10 |
328.40 |
324.70 |
327.60 |
+1.00 |
232 |
2,334 |
+58 |
Total Volume and Open Interest |
79,633 |
397,026 |
+2,033 |
Soybean Oil(CBOT) |
Jul15 |
150708 |
31.32 |
31.81 |
31.26 |
31.60 |
+0.19 |
1,771 |
1,589 |
-596 |
Aug15 |
150708 |
31.61 |
32.10 |
31.33 |
31.69 |
+0.17 |
29,365 |
63,609 |
-1,665 |
Sep15 |
150708 |
31.64 |
32.15 |
31.38 |
31.75 |
+0.18 |
13,238 |
32,567 |
-185 |
Oct15 |
150708 |
31.69 |
32.23 |
31.43 |
31.83 |
+0.21 |
6,743 |
21,037 |
-857 |
Dec15 |
150708 |
31.84 |
32.43 |
31.60 |
32.05 |
+0.25 |
46,219 |
179,098 |
-3,329 |
Jan16 |
150708 |
32.03 |
32.58 |
31.81 |
32.24 |
+0.25 |
4,390 |
19,694 |
-313 |
Mar16 |
150708 |
32.23 |
32.70 |
31.96 |
32.35 |
+0.19 |
3,497 |
19,562 |
+194 |
May16 |
150708 |
32.36 |
32.68 |
31.96 |
32.33 |
+0.17 |
3,674 |
15,758 |
+170 |
Jul16 |
150708 |
32.27 |
32.67 |
32.01 |
32.38 |
+0.17 |
1,537 |
12,639 |
+81 |
Aug16 |
150708 |
32.21 |
32.59 |
32.00 |
32.35 |
+0.18 |
104 |
1,638 |
-13 |
Total Volume and Open Interest |
110,775 |
371,639 |
-6,452 |
Canola(WCE) |
Jul15 |
150708 |
528.4 |
528.4 |
528.4 |
528.4 |
-3.7 |
121 |
10 |
-501 |
Nov15 |
150708 |
521.5 |
528.8 |
512.0 |
520.2 |
-3.7 |
94 |
162,517 |
-1,945 |
Jan16 |
150708 |
522.1 |
528.5 |
511.3 |
520.2 |
-3.5 |
13 |
15,299 |
+349 |
Mar16 |
150708 |
521.2 |
525.9 |
510.0 |
518.9 |
-3.1 |
873 |
3,549 |
+599 |
May16 |
150708 |
517.3 |
520.6 |
513.5 |
514.9 |
-3.3 |
161 |
594 |
-140 |
Total Volume and Open Interest |
1,264 |
184,354 |
-1,618 |
Corn(CBOT) |
Jul15 |
150708 |
414.75 |
420.75 |
411.75 |
416.25 |
+0.50 |
10,263 |
8,072 |
-2,634 |
Sep15 |
150708 |
422.50 |
429.00 |
418.50 |
424.50 |
+1.25 |
137,003 |
545,459 |
-3,162 |
Dec15 |
150708 |
432.25 |
438.50 |
428.25 |
434.25 |
+1.25 |
176,291 |
510,718 |
-4,073 |
Mar16 |
150708 |
441.75 |
448.00 |
438.25 |
444.00 |
+1.25 |
25,880 |
121,784 |
+1,209 |
May16 |
150708 |
447.00 |
453.00 |
444.00 |
449.25 |
+1.00 |
3,713 |
24,806 |
+604 |
Jul16 |
150708 |
451.00 |
456.50 |
447.50 |
452.75 |
+0.75 |
5,802 |
49,616 |
+548 |
Sep16 |
150708 |
432.00 |
435.25 |
430.75 |
432.00 |
-1.25 |
2,913 |
8,993 |
+1,421 |
Dec16 |
150708 |
433.50 |
437.75 |
431.25 |
435.50 |
+1.25 |
5,643 |
39,682 |
+1,181 |
Mar17 |
150708 |
440.75 |
445.00 |
440.75 |
443.50 |
+1.00 |
176 |
1,737 |
+6 |
May17 |
150708 |
447.25 |
449.00 |
447.25 |
449.00 |
+1.00 |
143 |
781 |
+1 |
Total Volume and Open Interest |
367,892 |
1,313,876 |
-4,881 |
Wheat(CBOT) |
Jul15 |
150708 |
576.00 |
581.50 |
570.00 |
572.25 |
-7.25 |
1,141 |
1,823 |
-720 |
Sep15 |
150708 |
584.25 |
588.25 |
573.00 |
577.50 |
-7.75 |
96,341 |
228,189 |
+4,595 |
Dec15 |
150708 |
592.00 |
595.25 |
581.00 |
584.75 |
-8.00 |
43,036 |
107,594 |
-814 |
Mar16 |
150708 |
597.50 |
602.50 |
589.50 |
591.50 |
-8.75 |
11,505 |
32,147 |
-1,697 |
May16 |
150708 |
600.00 |
605.00 |
592.50 |
594.50 |
-9.75 |
2,861 |
9,268 |
-150 |
Jul16 |
150708 |
599.00 |
601.00 |
589.50 |
590.50 |
-9.50 |
2,388 |
9,160 |
-150 |
Total Volume and Open Interest |
157,758 |
390,851 |
+1,273 |
Wheat(KCBT) |
Jul15 |
150708 |
572.25 |
576.00 |
567.00 |
568.25 |
-2.50 |
121 |
249 |
-104 |
Sep15 |
150708 |
584.75 |
593.00 |
575.00 |
583.00 |
-3.25 |
22,206 |
110,852 |
-102 |
Dec15 |
150708 |
605.00 |
612.25 |
595.25 |
602.50 |
-4.00 |
10,149 |
47,110 |
-832 |
Mar16 |
150708 |
618.00 |
624.75 |
609.75 |
615.75 |
-3.75 |
2,282 |
13,913 |
+105 |
May16 |
150708 |
617.50 |
629.25 |
617.50 |
623.25 |
-3.50 |
1,144 |
4,695 |
-205 |
Jul16 |
150708 |
621.75 |
635.00 |
621.75 |
627.25 |
-3.75 |
1,107 |
8,221 |
+347 |
Total Volume and Open Interest |
37,065 |
185,866 |
-785 |
Wheat(MGE) |
Jul15 |
150708 |
609.75 |
609.75 |
608.00 |
608.00 |
-1.75 |
11 |
91 |
-28 |
Sep15 |
150708 |
622.50 |
628.25 |
613.50 |
619.00 |
-4.50 |
4,599 |
26,400 |
-836 |
Dec15 |
150708 |
635.50 |
641.75 |
628.50 |
632.50 |
-5.50 |
2,167 |
16,989 |
+53 |
Mar16 |
150708 |
645.00 |
652.00 |
641.00 |
642.50 |
-6.25 |
556 |
8,036 |
+153 |
May16 |
150708 |
656.00 |
657.50 |
647.25 |
648.25 |
-5.75 |
276 |
2,032 |
+108 |
Total Volume and Open Interest |
7,827 |
55,658 |
-422 |
Oats(CBOT) |
Jul15 |
150708 |
246.00 |
246.00 |
246.00 |
246.00 |
-5.25 |
7 |
15 |
-7 |
Sep15 |
150708 |
260.00 |
261.25 |
254.25 |
255.00 |
-5.50 |
84 |
2,049 |
+11 |
Dec15 |
150708 |
272.00 |
272.50 |
266.75 |
267.00 |
-4.75 |
212 |
4,973 |
+118 |
Mar16 |
150708 |
281.75 |
283.00 |
277.25 |
277.25 |
-3.50 |
16 |
363 |
+12 |
Total Volume and Open Interest |
319 |
7,402 |
+134 |
Rough Rice(CBOT) |
Jul15 |
150708 |
10.95 |
10.96 |
10.77 |
10.77 |
+0.12 |
190 |
297 |
-313 |
Sep15 |
150708 |
10.88 |
11.20 |
10.88 |
11.01 |
+0.11 |
1,503 |
8,037 |
+196 |
Nov15 |
150708 |
11.15 |
11.48 |
11.15 |
11.28 |
+0.11 |
458 |
1,120 |
+384 |
Jan16 |
150708 |
11.55 |
11.55 |
11.55 |
11.55 |
+0.11 |
3 |
64 |
+3 |
Total Volume and Open Interest |
2,154 |
9,520 |
+270 |
Live Cattle(CME) |
Aug15 |
150708 |
151.150 |
151.575 |
148.550 |
149.000 |
-2.075 |
20,896 |
111,275 |
-2,904 |
Oct15 |
150708 |
153.935 |
154.400 |
151.700 |
152.400 |
-1.635 |
11,425 |
64,382 |
+248 |
Dec15 |
150708 |
154.850 |
155.300 |
152.825 |
153.550 |
-1.300 |
6,642 |
43,349 |
-435 |
Feb16 |
150708 |
154.950 |
155.380 |
152.900 |
153.825 |
-1.075 |
2,851 |
15,765 |
-54 |
Apr16 |
150708 |
153.985 |
154.485 |
151.950 |
152.950 |
-1.035 |
1,125 |
9,377 |
+85 |
Jun16 |
150708 |
146.380 |
146.750 |
144.300 |
145.130 |
-1.355 |
157 |
3,683 |
+91 |
Total Volume and Open Interest |
43,145 |
249,442 |
-2,944 |
Feeder Cattle(CME) |
Aug15 |
150708 |
217.200 |
217.750 |
213.185 |
213.630 |
-3.500 |
3,339 |
22,750 |
+136 |
Sep15 |
150708 |
215.350 |
216.035 |
211.500 |
212.285 |
-3.250 |
1,099 |
5,897 |
+126 |
Oct15 |
150708 |
213.800 |
214.535 |
209.900 |
210.735 |
-3.300 |
1,423 |
6,702 |
-48 |
Nov15 |
150708 |
212.750 |
213.500 |
209.050 |
209.850 |
-3.150 |
610 |
4,085 |
+176 |
Jan16 |
150708 |
206.785 |
207.500 |
203.450 |
204.250 |
-2.830 |
218 |
2,698 |
+41 |
Mar16 |
150708 |
205.285 |
205.880 |
202.000 |
202.850 |
-2.135 |
58 |
1,076 |
+35 |
Apr16 |
150708 |
205.500 |
205.500 |
202.700 |
203.235 |
-2.415 |
0 |
252 |
+0 |
Total Volume and Open Interest |
6,747 |
43,586 |
+466 |
Lean Hogs(CME) |
Jul15 |
150708 |
79.580 |
79.950 |
79.100 |
79.500 |
+0.250 |
5,670 |
13,098 |
-1,406 |
Aug15 |
150708 |
76.475 |
76.700 |
74.300 |
75.800 |
-0.550 |
15,131 |
75,541 |
-1,503 |
Oct15 |
150708 |
65.885 |
66.150 |
64.180 |
65.135 |
-0.665 |
11,189 |
60,687 |
+1,227 |
Dec15 |
150708 |
63.650 |
63.950 |
61.600 |
62.785 |
-0.865 |
6,310 |
46,471 |
+742 |
Feb16 |
150708 |
68.700 |
68.700 |
66.800 |
67.830 |
-0.920 |
2,690 |
15,319 |
+385 |
Apr16 |
150708 |
74.000 |
74.000 |
72.035 |
73.000 |
-1.200 |
1,573 |
8,782 |
+819 |
May16 |
150708 |
77.450 |
77.450 |
76.350 |
77.250 |
-0.885 |
19 |
195 |
+11 |
Jun16 |
150708 |
81.900 |
81.900 |
80.150 |
81.050 |
-1.335 |
617 |
3,031 |
+377 |
Total Volume and Open Interest |
43,398 |
223,926 |
+758 |
Class III Milk(CME) |
Jul15 |
150708 |
16.13 |
16.24 |
16.11 |
16.16 |
+0.04 |
147 |
4,761 |
+9 |
Aug15 |
150708 |
16.25 |
16.29 |
16.18 |
16.25 |
-0.01 |
197 |
4,299 |
+9 |
Sep15 |
150708 |
16.34 |
16.37 |
16.29 |
16.34 |
-0.03 |
61 |
4,087 |
+9 |
Oct15 |
150708 |
16.32 |
16.40 |
16.32 |
16.36 |
-0.04 |
40 |
3,532 |
+6 |
Nov15 |
150708 |
16.42 |
16.42 |
16.38 |
16.40 |
-0.07 |
23 |
3,414 |
+8 |
Dec15 |
150708 |
16.45 |
16.46 |
16.40 |
16.42 |
-0.08 |
84 |
3,131 |
+48 |
Jan16 |
150708 |
16.31 |
16.32 |
16.25 |
16.25 |
-0.06 |
9 |
850 |
+7 |
Feb16 |
150708 |
16.32 |
16.32 |
16.25 |
16.26 |
-0.06 |
31 |
717 |
+18 |
Mar16 |
150708 |
16.38 |
16.40 |
16.30 |
16.30 |
-0.12 |
10 |
619 |
+10 |
Apr16 |
150708 |
16.38 |
16.38 |
16.33 |
16.33 |
-0.12 |
1 |
415 |
+1 |
May16 |
150708 |
16.55 |
16.55 |
16.43 |
16.43 |
-0.13 |
4 |
386 |
+4 |
Jun16 |
150708 |
16.77 |
16.77 |
16.59 |
16.59 |
-0.20 |
2 |
348 |
+1 |
Jul16 |
150708 |
16.95 |
16.95 |
16.90 |
16.90 |
-0.05 |
7 |
134 |
+7 |
Total Volume and Open Interest |
640 |
27,403 |
+158 |
Cocoa(ICE) |
Jul15 |
150708 |
3254 |
3254 |
3254 |
3254 |
-3 |
6 |
86 |
+0 |
Sep15 |
150708 |
3239 |
3253 |
3236 |
3247 |
-3 |
9,367 |
110,748 |
+1,114 |
Dec15 |
150708 |
3228 |
3244 |
3227 |
3238 |
-4 |
4,033 |
58,846 |
+820 |
Mar16 |
150708 |
3218 |
3233 |
3215 |
3228 |
-3 |
1,541 |
30,477 |
-148 |
May16 |
150708 |
3222 |
3224 |
3217 |
3221 |
-4 |
664 |
7,815 |
+178 |
Jul16 |
150708 |
3208 |
3212 |
3208 |
3210 |
-4 |
134 |
7,622 |
+26 |
Sep16 |
150708 |
3195 |
3198 |
3195 |
3196 |
-5 |
31 |
780 |
+6 |
Total Volume and Open Interest |
15,857 |
220,458 |
+2,006 |
Coffee "C"(ICE) |
Jul15 |
150708 |
123.00 |
123.15 |
123.00 |
123.15 |
+0.25 |
16 |
62 |
-9 |
Sep15 |
150708 |
124.35 |
125.70 |
123.85 |
124.95 |
+0.25 |
16,739 |
102,290 |
+2,171 |
Dec15 |
150708 |
128.30 |
129.15 |
127.40 |
128.40 |
+0.05 |
4,591 |
42,369 |
+948 |
Mar16 |
150708 |
132.05 |
132.30 |
131.05 |
132.00 |
+0.05 |
1,417 |
15,791 |
+108 |
May16 |
150708 |
134.00 |
134.85 |
133.30 |
134.25 |
+0.10 |
1,287 |
8,738 |
+490 |
Jul16 |
150708 |
135.90 |
136.80 |
135.45 |
136.30 |
+0.10 |
443 |
3,125 |
+6 |
Total Volume and Open Interest |
25,018 |
182,758 |
+3,758 |
Orange Juice(ICE) |
Jul15 |
150708 |
122.80 |
124.80 |
122.80 |
123.35 |
-0.85 |
3 |
566 |
+0 |
Sep15 |
150708 |
124.80 |
125.45 |
122.50 |
123.30 |
-0.85 |
744 |
9,789 |
-113 |
Nov15 |
150708 |
126.15 |
126.20 |
124.10 |
124.10 |
-0.90 |
60 |
1,501 |
-26 |
Jan16 |
150708 |
127.80 |
127.80 |
125.75 |
125.75 |
-1.25 |
62 |
621 |
+33 |
Mar16 |
150708 |
128.55 |
129.20 |
127.30 |
127.30 |
-1.25 |
2 |
74 |
+0 |
May16 |
150708 |
130.45 |
130.45 |
128.85 |
128.85 |
-1.60 |
0 |
8 |
+0 |
Total Volume and Open Interest |
871 |
12,559 |
-106 |
Sugar #11(ICE) |
Oct15 |
150708 |
12.27 |
12.50 |
12.21 |
12.31 |
-0.02 |
66,024 |
485,554 |
-2,595 |
Mar16 |
150708 |
13.51 |
13.67 |
13.44 |
13.53 |
-0.04 |
25,229 |
184,865 |
-1,834 |
May16 |
150708 |
13.58 |
13.71 |
13.50 |
13.57 |
-0.07 |
11,099 |
39,685 |
+1,843 |
Jul16 |
150708 |
13.60 |
13.71 |
13.50 |
13.56 |
-0.10 |
6,369 |
37,226 |
-377 |
Oct16 |
150708 |
13.74 |
13.87 |
13.68 |
13.73 |
-0.10 |
3,031 |
30,048 |
+1,062 |
Mar17 |
150708 |
14.29 |
14.39 |
14.22 |
14.25 |
-0.12 |
353 |
12,860 |
+200 |
May17 |
150708 |
14.39 |
14.48 |
14.33 |
14.35 |
-0.11 |
95 |
2,111 |
-5 |
Jul17 |
150708 |
14.46 |
14.55 |
14.41 |
14.44 |
-0.07 |
120 |
2,261 |
+84 |
Total Volume and Open Interest |
112,568 |
798,445 |
-1,407 |
London Cocoa(LCE) |
Jul15 |
150708 |
2150 |
2163 |
2150 |
2161 |
+6 |
6,915 |
34,835 |
-6 |
Sep15 |
150708 |
2168 |
2184 |
2165 |
2182 |
+7 |
13,664 |
81,262 |
+3,556 |
Dec15 |
150708 |
2164 |
2181 |
2164 |
2180 |
+8 |
8,239 |
64,171 |
+580 |
Mar16 |
150708 |
2142 |
2162 |
2142 |
2160 |
+8 |
2,885 |
57,196 |
+197 |
May16 |
150708 |
2143 |
2154 |
2140 |
2152 |
+5 |
1,348 |
16,294 |
-298 |
Jul16 |
150708 |
2142 |
2146 |
2142 |
2146 |
+4 |
228 |
23,378 |
+35 |
Sep16 |
150708 |
2137 |
2137 |
2135 |
2137 |
+6 |
2,287 |
10,722 |
+2,222 |
Total Volume and Open Interest |
35,584 |
292,400 |
+6,293 |
London Sugar(LCE) |
Aug15 |
150708 |
373.40 |
376.60 |
370.50 |
371.40 |
-2.10 |
3,619 |
19,927 |
-1,109 |
Oct15 |
150708 |
366.00 |
368.90 |
363.20 |
364.20 |
-2.10 |
4,906 |
30,986 |
+852 |
Dec15 |
150708 |
365.10 |
368.10 |
363.10 |
363.70 |
-2.00 |
1,220 |
16,175 |
-279 |
Mar16 |
150708 |
365.90 |
369.80 |
364.20 |
364.90 |
-2.10 |
681 |
14,309 |
+180 |
May16 |
150708 |
369.50 |
372.00 |
367.50 |
367.80 |
-1.90 |
103 |
4,835 |
-11 |
Total Volume and Open Interest |
10,676 |
89,582 |
-329 |
Cotton(ICE) |
Jul15 |
150708 |
64.59 |
64.59 |
64.59 |
64.59 |
-0.94 |
4 |
14 |
-4 |
Oct15 |
150708 |
66.05 |
66.28 |
64.81 |
65.47 |
-0.94 |
14 |
427 |
+3 |
Dec15 |
150708 |
65.98 |
65.98 |
65.11 |
65.30 |
-0.66 |
232 |
158,171 |
-1,371 |
Mar16 |
150708 |
65.40 |
65.50 |
64.96 |
65.25 |
-0.62 |
26 |
17,504 |
-335 |
May16 |
150708 |
65.47 |
65.47 |
65.00 |
65.37 |
-0.63 |
311 |
1,814 |
+107 |
Jul16 |
150708 |
65.47 |
65.60 |
64.96 |
65.59 |
-0.46 |
219 |
3,187 |
+115 |
Total Volume and Open Interest |
877 |
182,690 |
-1,430 |
Lumber(CME) |
Jul15 |
150708 |
282.0 |
286.9 |
281.5 |
282.2 |
+1.0 |
268 |
553 |
-164 |
Sep15 |
150708 |
283.1 |
289.4 |
282.2 |
283.2 |
+0.9 |
463 |
2,718 |
+75 |
Nov15 |
150708 |
284.2 |
287.0 |
283.1 |
283.8 |
+0.7 |
100 |
484 |
+27 |
Jan16 |
150708 |
291.0 |
291.3 |
291.0 |
291.3 |
+0.7 |
10 |
75 |
+0 |
Total Volume and Open Interest |
841 |
3,851 |
-62 |
Crude Oil(NYM) |
Aug15 |
150708 |
52.91 |
52.96 |
50.91 |
51.65 |
-0.68 |
540,608 |
319,366 |
-4,296 |
Sep15 |
150708 |
53.31 |
53.34 |
51.35 |
52.09 |
-0.62 |
148,796 |
300,947 |
+6,406 |
Oct15 |
150708 |
53.51 |
53.60 |
51.71 |
52.45 |
-0.58 |
57,531 |
129,207 |
+6,009 |
Nov15 |
150708 |
54.07 |
54.07 |
52.17 |
52.93 |
-0.51 |
33,082 |
79,081 |
-391 |
Dec15 |
150708 |
54.50 |
54.53 |
52.69 |
53.46 |
-0.44 |
84,188 |
217,433 |
-1,912 |
Jan16 |
150708 |
54.79 |
54.86 |
53.17 |
53.92 |
-0.40 |
20,217 |
71,827 |
-653 |
Feb16 |
150708 |
54.46 |
55.12 |
53.53 |
54.29 |
-0.36 |
7,817 |
34,177 |
+11 |
Mar16 |
150708 |
54.73 |
55.42 |
53.92 |
54.62 |
-0.32 |
14,628 |
61,654 |
+970 |
Apr16 |
150708 |
55.21 |
55.21 |
54.84 |
54.93 |
-0.30 |
4,259 |
21,464 |
-203 |
May16 |
150708 |
55.30 |
55.30 |
54.97 |
55.26 |
-0.28 |
2,870 |
19,907 |
+160 |
Jun16 |
150708 |
55.70 |
56.38 |
54.89 |
55.61 |
-0.26 |
22,932 |
77,349 |
-437 |
Jul16 |
150708 |
56.22 |
56.51 |
55.55 |
55.89 |
-0.24 |
2,807 |
18,257 |
+46 |
Aug16 |
150708 |
56.70 |
56.70 |
56.18 |
56.18 |
-0.21 |
1,285 |
13,788 |
+121 |
Sep16 |
150708 |
56.77 |
56.77 |
56.48 |
56.48 |
-0.19 |
2,687 |
36,279 |
+410 |
Oct16 |
150708 |
56.81 |
56.81 |
56.81 |
56.81 |
-0.18 |
573 |
14,127 |
+30 |
Nov16 |
150708 |
57.15 |
57.15 |
57.15 |
57.15 |
-0.17 |
654 |
15,188 |
+22 |
Total Volume and Open Interest |
998,494 |
1,689,303 |
+5,991 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150708 |
52.900 |
53.000 |
50.925 |
51.650 |
-0.675 |
13,679 |
3,642 |
+1,065 |
Sep15 |
150708 |
53.300 |
53.300 |
51.350 |
52.100 |
-0.600 |
1,227 |
1,907 |
+273 |
Oct15 |
150708 |
53.000 |
53.400 |
51.800 |
52.450 |
-0.575 |
421 |
630 |
+94 |
Nov15 |
150708 |
53.475 |
53.475 |
52.500 |
52.925 |
-0.525 |
317 |
826 |
+122 |
Dec15 |
150708 |
53.600 |
53.750 |
52.975 |
53.450 |
-0.450 |
140 |
998 |
+44 |
Jan16 |
150708 |
53.550 |
53.925 |
53.550 |
53.925 |
-0.400 |
10 |
17 |
+2 |
Feb16 |
150708 |
53.925 |
54.300 |
53.925 |
54.300 |
-0.350 |
4 |
8 |
+0 |
Mar16 |
150708 |
54.625 |
54.625 |
54.625 |
54.625 |
-0.325 |
4 |
6 |
+0 |
Apr16 |
150708 |
54.925 |
54.925 |
54.925 |
54.925 |
-0.300 |
4 |
2 |
+0 |
Total Volume and Open Interest |
15,816 |
8,108 |
+1,602 |
NY Harbor ULSD(NYM) |
Aug15 |
150708 |
171.50 |
172.96 |
168.63 |
171.52 |
+0.39 |
74,520 |
81,411 |
-4,823 |
Sep15 |
150708 |
173.54 |
174.67 |
170.40 |
173.03 |
+0.17 |
27,551 |
68,259 |
+2,649 |
Oct15 |
150708 |
175.26 |
176.53 |
172.26 |
174.71 |
+0.03 |
14,465 |
38,768 |
+2,188 |
Nov15 |
150708 |
177.24 |
178.44 |
174.28 |
176.57 |
-0.04 |
9,748 |
28,467 |
+791 |
Dec15 |
150708 |
179.25 |
180.29 |
176.12 |
178.42 |
-0.07 |
16,284 |
47,488 |
+1,086 |
Jan16 |
150708 |
180.19 |
181.84 |
177.82 |
180.07 |
-0.07 |
5,481 |
19,601 |
+211 |
Feb16 |
150708 |
181.53 |
182.31 |
179.02 |
180.75 |
-0.06 |
2,026 |
13,409 |
+95 |
Mar16 |
150708 |
178.99 |
181.58 |
178.98 |
180.56 |
-0.01 |
2,304 |
18,216 |
-138 |
Apr16 |
150708 |
180.40 |
181.12 |
177.89 |
179.63 |
+0.03 |
1,476 |
8,501 |
+0 |
May16 |
150708 |
180.65 |
180.69 |
178.16 |
179.84 |
+0.04 |
717 |
5,364 |
+49 |
Jun16 |
150708 |
181.51 |
182.13 |
178.44 |
180.55 |
unch |
2,333 |
15,998 |
+533 |
Jul16 |
150708 |
182.00 |
183.32 |
180.00 |
181.86 |
-0.01 |
436 |
2,271 |
+74 |
Aug16 |
150708 |
183.45 |
183.45 |
182.83 |
183.31 |
+0.05 |
439 |
2,963 |
+128 |
Sep16 |
150708 |
184.59 |
184.59 |
184.59 |
184.59 |
+0.09 |
296 |
3,095 |
-27 |
Total Volume and Open Interest |
162,027 |
372,540 |
+4,707 |
RBOB Gasoline(NYM) |
Aug15 |
150708 |
196.77 |
201.49 |
194.16 |
199.90 |
+4.96 |
87,924 |
94,059 |
-4,714 |
Sep15 |
150708 |
190.53 |
192.95 |
187.19 |
191.05 |
+2.72 |
46,602 |
79,812 |
+4,084 |
Oct15 |
150708 |
168.80 |
171.05 |
165.93 |
169.20 |
+1.67 |
26,073 |
40,259 |
-155 |
Nov15 |
150708 |
161.81 |
163.91 |
159.50 |
162.20 |
+0.88 |
19,633 |
40,361 |
+241 |
Dec15 |
150708 |
159.13 |
160.30 |
156.23 |
158.75 |
+0.66 |
16,584 |
46,639 |
-1,992 |
Jan16 |
150708 |
157.86 |
159.21 |
155.16 |
157.68 |
+0.45 |
3,481 |
15,066 |
-217 |
Feb16 |
150708 |
156.58 |
159.80 |
156.35 |
158.35 |
+0.40 |
1,404 |
6,695 |
+167 |
Mar16 |
150708 |
157.97 |
161.32 |
157.48 |
159.97 |
+0.42 |
879 |
8,175 |
+37 |
Apr16 |
150708 |
179.77 |
180.19 |
177.61 |
179.42 |
+0.22 |
880 |
5,250 |
+296 |
May16 |
150708 |
179.93 |
180.17 |
178.27 |
180.08 |
+0.33 |
761 |
6,309 |
+169 |
Total Volume and Open Interest |
207,014 |
371,540 |
-1,320 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150708 |
199.90 |
199.90 |
199.90 |
199.90 |
+5.00 |
0 |
1 |
+0 |
Sep15 |
150708 |
191.10 |
191.10 |
191.05 |
191.10 |
+2.80 |
|
|
|
Oct15 |
150708 |
169.20 |
169.20 |
169.20 |
169.20 |
+1.70 |
|
|
|
Nov15 |
150708 |
162.20 |
162.20 |
162.20 |
162.20 |
+0.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150708 |
2.729 |
2.756 |
2.676 |
2.685 |
-0.031 |
134,798 |
196,760 |
-6,348 |
Sep15 |
150708 |
2.733 |
2.766 |
2.687 |
2.697 |
-0.029 |
47,069 |
206,392 |
+1,898 |
Oct15 |
150708 |
2.760 |
2.798 |
2.723 |
2.732 |
-0.026 |
21,724 |
141,650 |
+196 |
Nov15 |
150708 |
2.878 |
2.904 |
2.842 |
2.850 |
-0.021 |
13,483 |
96,274 |
+257 |
Dec15 |
150708 |
3.058 |
3.088 |
3.035 |
3.046 |
-0.013 |
7,105 |
68,122 |
+628 |
Jan16 |
150708 |
3.155 |
3.195 |
3.148 |
3.159 |
-0.013 |
11,287 |
79,942 |
+175 |
Feb16 |
150708 |
3.179 |
3.191 |
3.148 |
3.158 |
-0.012 |
2,330 |
17,828 |
+19 |
Mar16 |
150708 |
3.142 |
3.153 |
3.108 |
3.119 |
-0.012 |
5,838 |
48,668 |
-99 |
Apr16 |
150708 |
3.004 |
3.013 |
2.978 |
2.986 |
-0.009 |
5,133 |
45,849 |
-227 |
May16 |
150708 |
3.013 |
3.019 |
2.983 |
2.995 |
-0.008 |
576 |
15,156 |
+31 |
Jun16 |
150708 |
3.058 |
3.058 |
3.021 |
3.030 |
-0.007 |
811 |
12,446 |
+83 |
Jul16 |
150708 |
3.095 |
3.095 |
3.064 |
3.069 |
-0.007 |
460 |
10,281 |
-172 |
Aug16 |
150708 |
3.108 |
3.108 |
3.075 |
3.086 |
-0.006 |
539 |
9,058 |
+18 |
Sep16 |
150708 |
3.103 |
3.103 |
3.075 |
3.082 |
-0.005 |
359 |
7,857 |
+145 |
Oct16 |
150708 |
3.129 |
3.133 |
3.100 |
3.112 |
-0.004 |
408 |
14,482 |
+50 |
Nov16 |
150708 |
3.197 |
3.197 |
3.186 |
3.196 |
-0.001 |
83 |
5,193 |
+13 |
Total Volume and Open Interest |
252,401 |
1,030,130 |
-3,135 |
Brent Crude Oil(ICE) |
Aug15 |
150708 |
57.25 |
57.75 |
55.87 |
57.05 |
+0.20 |
5,898 |
221,825 |
-20,693 |
Sep15 |
150708 |
57.75 |
58.15 |
56.35 |
57.39 |
+0.03 |
2,948 |
349,660 |
-865 |
Oct15 |
150708 |
58.22 |
58.60 |
56.84 |
57.84 |
-0.03 |
1,029 |
178,485 |
+10,052 |
Nov15 |
150708 |
58.43 |
59.13 |
57.42 |
58.37 |
-0.06 |
622 |
97,338 |
+1,994 |
Dec15 |
150708 |
59.31 |
59.67 |
57.98 |
58.90 |
-0.08 |
3,314 |
253,053 |
+2,164 |
Jan16 |
150708 |
59.91 |
60.14 |
58.60 |
59.39 |
-0.10 |
365 |
70,831 |
-212 |
Feb16 |
150708 |
60.21 |
60.54 |
59.04 |
59.80 |
-0.11 |
338 |
57,327 |
-42 |
Mar16 |
150708 |
60.00 |
60.87 |
59.38 |
60.14 |
-0.12 |
507 |
79,184 |
+406 |
Apr16 |
150708 |
60.31 |
61.19 |
59.78 |
60.54 |
-0.11 |
364 |
44,288 |
+242 |
May16 |
150708 |
60.95 |
60.95 |
60.95 |
60.95 |
-0.09 |
2,029 |
26,939 |
+48 |
Jun16 |
150708 |
61.50 |
62.01 |
60.52 |
61.33 |
-0.10 |
274 |
81,581 |
+1,277 |
Jul16 |
150708 |
62.25 |
62.28 |
61.50 |
61.68 |
-0.10 |
1,483 |
20,985 |
+251 |
Aug16 |
150708 |
62.46 |
62.46 |
62.02 |
62.02 |
-0.09 |
972 |
19,508 |
-105 |
Sep16 |
150708 |
61.61 |
62.37 |
61.61 |
62.37 |
-0.08 |
2,262 |
28,002 |
+239 |
Total Volume and Open Interest |
32,174 |
1,852,811 |
-2,409 |
Gas Oil(ICE) |
Jul15 |
150708 |
528.50 |
533.00 |
518.50 |
524.25 |
+6.25 |
140 |
78,940 |
-6,920 |
Aug15 |
150708 |
531.50 |
534.75 |
520.50 |
526.00 |
+5.50 |
1,400 |
175,758 |
+722 |
Sep15 |
150708 |
534.00 |
538.00 |
524.50 |
529.25 |
+5.00 |
583 |
97,787 |
+3,245 |
Oct15 |
150708 |
539.25 |
543.00 |
529.75 |
534.25 |
+4.75 |
504 |
98,944 |
+4,047 |
Nov15 |
150708 |
537.50 |
545.50 |
533.00 |
537.50 |
+4.75 |
114 |
58,390 |
+826 |
Dec15 |
150708 |
541.00 |
548.25 |
535.50 |
540.00 |
+5.00 |
223 |
103,580 |
+155 |
Jan16 |
150708 |
543.00 |
551.75 |
539.75 |
543.00 |
+5.00 |
4 |
25,980 |
-539 |
Feb16 |
150708 |
546.25 |
554.50 |
543.00 |
546.25 |
+5.00 |
2,142 |
19,539 |
+769 |
Mar16 |
150708 |
548.75 |
556.75 |
544.25 |
548.75 |
+5.00 |
4 |
21,648 |
+216 |
Apr16 |
150708 |
550.50 |
558.50 |
548.50 |
550.50 |
+5.00 |
969 |
14,622 |
+306 |
Total Volume and Open Interest |
10,091 |
821,626 |
+11,041 |
Ethanol(CBOT) |
Aug15 |
150708 |
1.640 |
1.649 |
1.619 |
1.625 |
-0.011 |
216 |
2,556 |
-63 |
Sep15 |
150708 |
1.630 |
1.630 |
1.608 |
1.609 |
-0.008 |
112 |
1,093 |
+48 |
Oct15 |
150708 |
1.588 |
1.588 |
1.588 |
1.588 |
-0.008 |
5 |
545 |
+1 |
Nov15 |
150708 |
1.572 |
1.572 |
1.572 |
1.572 |
-0.007 |
1 |
494 |
+0 |
Dec15 |
150708 |
1.570 |
1.570 |
1.559 |
1.559 |
-0.007 |
3 |
1,721 |
-2 |
Jan16 |
150708 |
1.550 |
1.560 |
1.540 |
1.540 |
-0.007 |
0 |
378 |
+0 |
Feb16 |
150708 |
1.542 |
1.542 |
1.542 |
1.542 |
-0.007 |
0 |
98 |
+0 |
Mar16 |
150708 |
1.549 |
1.549 |
1.549 |
1.549 |
-0.006 |
52 |
359 |
+52 |
Total Volume and Open Interest |
389 |
7,492 |
-20 |
WTI Crude Oil(ICE) |
Aug15 |
150708 |
52.84 |
52.85 |
50.92 |
51.65 |
-0.68 |
989 |
55,864 |
+715 |
Sep15 |
150708 |
52.84 |
53.21 |
51.36 |
52.09 |
-0.62 |
472 |
63,053 |
+964 |
Oct15 |
150708 |
52.92 |
53.52 |
51.71 |
52.45 |
-0.58 |
226 |
35,094 |
+351 |
Nov15 |
150708 |
52.82 |
53.97 |
52.43 |
52.93 |
-0.51 |
108 |
13,026 |
-849 |
Dec15 |
150708 |
53.91 |
54.42 |
52.70 |
53.46 |
-0.44 |
390 |
85,429 |
-4,043 |
Jan16 |
150708 |
54.62 |
54.82 |
53.43 |
53.92 |
-0.40 |
3,338 |
10,499 |
-283 |
Feb16 |
150708 |
54.56 |
54.90 |
53.75 |
54.29 |
-0.36 |
1,373 |
2,440 |
-38 |
Mar16 |
150708 |
54.76 |
54.79 |
54.11 |
54.62 |
-0.32 |
1,281 |
9,695 |
+283 |
Apr16 |
150708 |
54.53 |
54.94 |
54.42 |
54.93 |
-0.30 |
305 |
3,375 |
+22 |
May16 |
150708 |
55.26 |
55.26 |
55.26 |
55.26 |
-0.28 |
182 |
3,337 |
+7 |
Jun16 |
150708 |
55.57 |
55.62 |
55.10 |
55.61 |
-0.26 |
2,274 |
22,614 |
+264 |
Jul16 |
150708 |
55.89 |
55.89 |
55.89 |
55.89 |
-0.24 |
63 |
1,397 |
-20 |
Aug16 |
150708 |
56.18 |
56.18 |
56.18 |
56.18 |
-0.21 |
29 |
1,917 |
+1 |
Sep16 |
150708 |
56.48 |
56.48 |
56.48 |
56.48 |
-0.19 |
58 |
3,383 |
+23 |
Oct16 |
150708 |
56.81 |
56.81 |
56.81 |
56.81 |
-0.18 |
28 |
789 |
+7 |
Nov16 |
150708 |
57.15 |
57.15 |
57.15 |
57.15 |
-0.17 |
22 |
1,306 |
+0 |
Total Volume and Open Interest |
12,295 |
390,400 |
-4,857 |
US Dollar Index(ICE) |
Sep15 |
150708 |
96.905 |
97.090 |
96.205 |
96.473 |
-0.602 |
2,110 |
81,552 |
-636 |
Dec15 |
150708 |
97.300 |
97.450 |
96.665 |
96.842 |
-0.598 |
87 |
2,802 |
+70 |
Mar16 |
150708 |
97.545 |
97.545 |
96.930 |
97.132 |
-0.598 |
1 |
309 |
-1 |
Total Volume and Open Interest |
2,199 |
84,682 |
-567 |
Australian Dollar(CME) |
Sep15 |
150708 |
74.18 |
74.31 |
73.45 |
73.93 |
-0.18 |
139,155 |
131,641 |
+8,157 |
Dec15 |
150708 |
73.91 |
73.95 |
73.12 |
73.59 |
-0.17 |
72 |
134 |
+1 |
Mar16 |
150708 |
73.27 |
73.27 |
72.97 |
73.27 |
-0.18 |
0 |
12 |
+0 |
Total Volume and Open Interest |
139,227 |
131,796 |
+8,158 |
British Pound(CME) |
Sep15 |
150708 |
154.47 |
154.60 |
153.23 |
153.47 |
-0.89 |
100,118 |
171,668 |
-450 |
Dec15 |
150708 |
154.29 |
154.49 |
153.14 |
153.38 |
-0.89 |
43 |
192 |
-2 |
Mar16 |
150708 |
153.31 |
153.31 |
153.16 |
153.31 |
-0.89 |
0 |
31 |
-1 |
Total Volume and Open Interest |
100,161 |
171,913 |
-453 |
Canadian Dollar(CME) |
Sep15 |
150708 |
78.58 |
78.73 |
78.25 |
78.41 |
-0.10 |
88,219 |
110,610 |
+5,659 |
Dec15 |
150708 |
78.49 |
78.66 |
78.20 |
78.35 |
-0.10 |
362 |
3,837 |
+19 |
Mar16 |
150708 |
78.38 |
78.54 |
78.26 |
78.32 |
-0.09 |
45 |
669 |
+45 |
Jun16 |
150708 |
78.30 |
78.34 |
78.26 |
78.31 |
-0.10 |
0 |
81 |
+0 |
Total Volume and Open Interest |
88,626 |
115,238 |
+5,723 |
Japanese Yen(CME) |
Sep15 |
150708 |
81.73 |
83.13 |
81.66 |
82.97 |
+1.22 |
154,256 |
248,427 |
+1,352 |
Dec15 |
150708 |
81.90 |
83.20 |
81.90 |
83.10 |
+1.23 |
122 |
1,958 |
+32 |
Mar16 |
150708 |
82.26 |
83.31 |
82.26 |
83.31 |
+1.24 |
0 |
105 |
+0 |
Total Volume and Open Interest |
154,401 |
250,585 |
+1,382 |
Swiss Franc(CME) |
Sep15 |
150708 |
105.86 |
106.56 |
105.41 |
106.00 |
+0.06 |
18,303 |
21,996 |
+114 |
Dec15 |
150708 |
106.33 |
106.97 |
105.86 |
106.43 |
+0.04 |
27 |
346 |
-2 |
Mar16 |
150708 |
106.93 |
106.93 |
106.56 |
106.93 |
+0.03 |
0 |
19 |
+0 |
Total Volume and Open Interest |
18,330 |
22,366 |
+112 |
EuroFX(CME) |
Sep15 |
150708 |
110.08 |
111.04 |
109.85 |
110.71 |
+0.85 |
259,881 |
345,081 |
-1,352 |
Dec15 |
150708 |
110.20 |
111.19 |
110.03 |
110.88 |
+0.85 |
524 |
2,800 |
+66 |
Mar16 |
150708 |
110.59 |
111.33 |
110.59 |
111.10 |
+0.85 |
108 |
381 |
+80 |
Total Volume and Open Interest |
260,513 |
348,413 |
-1,206 |
Mexican Peso(CME) |
Jul15 |
150708 |
632.25 |
632.25 |
632.25 |
632.25 |
-0.50 |
1 |
7 |
-1 |
Aug15 |
150708 |
630.75 |
630.75 |
630.75 |
630.75 |
-0.50 |
|
|
|
Total Volume and Open Interest |
56,149 |
136,287 |
+7,075 |
Brazilian Real(CME) |
Aug15 |
150708 |
310.50 |
310.75 |
305.85 |
306.75 |
-3.60 |
751 |
2,188 |
+177 |
Sep15 |
150708 |
307.00 |
307.30 |
303.05 |
303.65 |
-3.60 |
334 |
5,522 |
-31 |
Oct15 |
150708 |
300.55 |
300.55 |
300.55 |
300.55 |
-3.40 |
0 |
1 |
+0 |
Nov15 |
150708 |
298.70 |
298.70 |
298.70 |
298.70 |
-2.50 |
|
|
|
Total Volume and Open Interest |
1,085 |
16,863 |
+146 |
30-Year T-Bonds(CBOT) |
Sep15 |
150708 |
152~290 |
154~230 |
152~280 |
154~040 |
+0~200 |
297,598 |
488,025 |
+6,958 |
Dec15 |
150708 |
152~000 |
153~000 |
151~260 |
152~160 |
+0~200 |
67 |
98 |
+9 |
Mar16 |
150708 |
151~140 |
151~140 |
151~140 |
151~140 |
+0~200 |
|
|
|
Total Volume and Open Interest |
297,665 |
488,123 |
+6,967 |
10-Year T-Notes(CBOT) |
Sep15 |
150708 |
126~285 |
127~190 |
126~275 |
127~120 |
+0~080 |
1,386,777 |
2,720,443 |
+26,442 |
Dec15 |
150708 |
126~210 |
126~210 |
126~105 |
126~185 |
+0~085 |
30 |
102 |
+12 |
Mar16 |
150708 |
126~025 |
126~025 |
126~025 |
126~025 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,386,807 |
2,720,545 |
+26,454 |
5-Year T-Notes(CBOT) |
Sep15 |
150708 |
119~220 |
120~012 |
119~210 |
119~316 |
+0~060 |
663,288 |
2,122,408 |
+9,538 |
Dec15 |
150708 |
119~116 |
119~116 |
119~116 |
119~116 |
+0~060 |
|
|
|
Mar16 |
150708 |
119~116 |
119~116 |
119~116 |
119~116 |
+0~060 |
|
|
|
Total Volume and Open Interest |
663,288 |
2,122,408 |
+9,538 |
2 Year T-Notes(CBOT) |
Sep15 |
150708 |
109~190 |
109~224 |
109~186 |
109~222 |
+0~024 |
249,205 |
1,214,710 |
+12,169 |
Dec15 |
150708 |
109~120 |
109~120 |
109~120 |
109~120 |
+0~024 |
|
|
|
Mar16 |
150708 |
109~120 |
109~120 |
109~120 |
109~120 |
+0~024 |
|
|
|
Total Volume and Open Interest |
249,205 |
1,214,710 |
+12,169 |
Eurodollars(CME) |
Sep15 |
150708 |
99.650 |
99.675 |
99.650 |
99.675 |
+0.015 |
168,666 |
1,202,741 |
+12,490 |
Dec15 |
150708 |
99.505 |
99.545 |
99.505 |
99.540 |
+0.025 |
245,294 |
1,246,874 |
+10,612 |
Mar16 |
150708 |
99.340 |
99.390 |
99.340 |
99.385 |
+0.030 |
203,828 |
1,000,972 |
+18,404 |
Jun16 |
150708 |
99.150 |
99.205 |
99.145 |
99.200 |
+0.035 |
183,433 |
987,481 |
+378 |
Sep16 |
150708 |
98.935 |
99.000 |
98.930 |
98.995 |
+0.040 |
225,882 |
932,635 |
+11,671 |
Dec16 |
150708 |
98.720 |
98.790 |
98.715 |
98.785 |
+0.045 |
220,099 |
1,159,709 |
+21,135 |
Mar17 |
150708 |
98.540 |
98.610 |
98.535 |
98.605 |
+0.045 |
129,020 |
716,338 |
-2,131 |
Jun17 |
150708 |
98.360 |
98.435 |
98.355 |
98.430 |
+0.045 |
118,896 |
675,078 |
-2,788 |
Sep17 |
150708 |
98.210 |
98.285 |
98.200 |
98.275 |
+0.045 |
170,683 |
591,073 |
+14,822 |
Dec17 |
150708 |
98.060 |
98.140 |
98.050 |
98.130 |
+0.045 |
148,306 |
648,393 |
+15,128 |
Mar18 |
150708 |
97.940 |
98.015 |
97.925 |
98.010 |
+0.050 |
79,105 |
400,009 |
+4,216 |
Jun18 |
150708 |
97.815 |
97.900 |
97.805 |
97.890 |
+0.050 |
85,089 |
342,890 |
+7,355 |
Sep18 |
150708 |
97.700 |
97.790 |
97.690 |
97.775 |
+0.050 |
85,432 |
235,598 |
+4,289 |
Dec18 |
150708 |
97.585 |
97.680 |
97.575 |
97.660 |
+0.050 |
41,810 |
238,492 |
+1,885 |
Mar19 |
150708 |
97.490 |
97.585 |
97.480 |
97.560 |
+0.050 |
34,139 |
141,055 |
+774 |
Jun19 |
150708 |
97.395 |
97.490 |
97.385 |
97.460 |
+0.045 |
30,815 |
170,077 |
-353 |
Sep19 |
150708 |
97.345 |
97.400 |
97.295 |
97.370 |
+0.045 |
26,679 |
107,978 |
+667 |
Dec19 |
150708 |
97.210 |
97.310 |
97.205 |
97.275 |
+0.045 |
21,211 |
88,603 |
-600 |
Total Volume and Open Interest |
2,272,315 |
11,277,168 |
+122,951 |
Ultra T-Bond(CBOT) |
Sep15 |
150708 |
155~28 |
157~31 |
155~28 |
157~10 |
+0~24 |
91,803 |
591,244 |
+6,306 |
Dec15 |
150708 |
155~30 |
155~30 |
155~30 |
155~30 |
+0~24 |
|
|
|
Mar16 |
150708 |
155~25 |
155~25 |
155~25 |
155~25 |
+0~24 |
|
|
|
Total Volume and Open Interest |
91,803 |
591,244 |
+6,306 |
30 Day Federal Funds(CBOT) |
Jul15 |
150708 |
99.870 |
99.870 |
99.868 |
99.868 |
unch |
7,290 |
161,650 |
-1,737 |
Aug15 |
150708 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
11,656 |
147,149 |
+2,216 |
Sep15 |
150708 |
99.845 |
99.850 |
99.845 |
99.850 |
+0.005 |
10,101 |
74,604 |
+2,535 |
Oct15 |
150708 |
99.810 |
99.825 |
99.810 |
99.820 |
+0.005 |
21,862 |
111,471 |
+3,989 |
Nov15 |
150708 |
99.790 |
99.810 |
99.790 |
99.805 |
+0.010 |
10,142 |
93,467 |
+1,431 |
Dec15 |
150708 |
99.740 |
99.760 |
99.740 |
99.755 |
+0.010 |
5,894 |
61,320 |
+779 |
Total Volume and Open Interest |
88,270 |
855,476 |
+13,594 |
3-Mth Euro-Yen(CME) |
Sep15 |
150708 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150708 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150708 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150708 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150708 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150708 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar17 |
150708 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun17 |
150708 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep17 |
150708 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec17 |
150708 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150708 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
1 |
+0 |
Dec15 |
150708 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150708 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150708 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150708 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150708 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
4 |
+0 |
Mar17 |
150708 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun17 |
150708 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150708 |
147.10 |
147.50 |
147.05 |
147.40 |
+0.42 |
978 |
15,453 |
-26 |
Dec15 |
150708 |
146.84 |
146.84 |
146.84 |
146.84 |
+0.42 |
0 |
1 |
+0 |
Mar16 |
150708 |
146.28 |
146.28 |
146.28 |
146.28 |
+0.42 |
|
|
|
Total Volume and Open Interest |
978 |
15,454 |
-26 |
Euro-Bund(EUREX) |
Sep15 |
150708 |
153.45 |
154.24 |
153.10 |
153.22 |
-0.68 |
604,569 |
1,157,331 |
+17,052 |
Dec15 |
150708 |
153.90 |
154.39 |
153.38 |
153.38 |
-0.71 |
1,277 |
8,563 |
+1,056 |
Mar16 |
150708 |
154.11 |
154.75 |
153.38 |
153.38 |
-0.71 |
1 |
7 |
+1 |
Total Volume and Open Interest |
605,847 |
1,165,901 |
+18,109 |
Euro-Bobl(EUREX) |
Sep15 |
150708 |
130.07 |
130.18 |
129.92 |
129.95 |
-0.25 |
454,355 |
1,007,027 |
-37,708 |
Dec15 |
150708 |
128.32 |
128.32 |
128.14 |
128.14 |
-0.25 |
0 |
321 |
+0 |
Mar16 |
150708 |
128.14 |
128.14 |
128.14 |
128.14 |
-0.25 |
|
|
|
Total Volume and Open Interest |
454,355 |
1,007,348 |
-37,708 |
3-Mth Euribor(EUREX) |
Sep15 |
150708 |
99.990 |
99.990 |
99.990 |
99.990 |
+0.010 |
250 |
13,985 |
+0 |
Dec15 |
150708 |
99.985 |
99.990 |
99.985 |
99.990 |
+0.005 |
20 |
33,777 |
-170 |
Mar16 |
150708 |
99.985 |
99.990 |
99.985 |
99.990 |
unch |
0 |
4,642 |
-189 |
Total Volume and Open Interest |
1,480 |
82,924 |
-164 |
Long Gilt(LIFFE) |
Sep15 |
150708 |
117~28 |
118~05 |
116~26 |
117~00 |
-0~25 |
133,233 |
384,691 |
-413 |
Dec15 |
150708 |
116~06 |
116~06 |
116~06 |
116~06 |
-0~25 |
|
|
|
Total Volume and Open Interest |
133,233 |
384,691 |
-413 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150708 |
99.39 |
99.40 |
99.38 |
99.39 |
unch |
46,616 |
314,344 |
-4,092 |
Dec15 |
150708 |
99.33 |
99.34 |
99.31 |
99.32 |
-0.01 |
97,120 |
330,585 |
+6,262 |
Mar16 |
150708 |
99.22 |
99.25 |
99.21 |
99.22 |
-0.01 |
91,503 |
283,170 |
-2,560 |
Jun16 |
150708 |
99.10 |
99.12 |
99.07 |
99.08 |
-0.02 |
108,689 |
260,502 |
-1,513 |
Sep16 |
150708 |
98.94 |
98.98 |
98.92 |
98.93 |
-0.02 |
81,261 |
247,964 |
+1,052 |
Dec16 |
150708 |
98.79 |
98.83 |
98.76 |
98.77 |
-0.03 |
85,396 |
239,450 |
+7,920 |
Total Volume and Open Interest |
702,311 |
2,569,602 |
+7,559 |
3-Mth Euribor(LIFFE) |
Sep15 |
150708 |
99.985 |
99.995 |
99.980 |
99.995 |
+0.010 |
52,509 |
427,456 |
+4,905 |
Dec15 |
150708 |
99.990 |
99.995 |
99.980 |
99.995 |
+0.010 |
32,898 |
339,259 |
-1,469 |
Mar16 |
150708 |
99.990 |
99.995 |
99.980 |
99.995 |
+0.010 |
11 |
280,738 |
-2,050 |
Total Volume and Open Interest |
352,701 |
3,167,690 |
-2,116 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150708 |
97.91 |
97.95 |
97.91 |
97.95 |
+0.03 |
32,103 |
211,903 |
+1,236 |
Dec15 |
150708 |
97.95 |
98.01 |
97.94 |
97.99 |
+0.04 |
28,057 |
178,170 |
+2,843 |
Mar16 |
150708 |
97.96 |
98.03 |
97.95 |
98.02 |
+0.05 |
27,824 |
127,413 |
-863 |
Jun16 |
150708 |
97.94 |
98.02 |
97.93 |
98.01 |
+0.06 |
13,247 |
120,989 |
+130 |
Sep16 |
150708 |
97.90 |
98.00 |
97.89 |
97.98 |
+0.07 |
11,205 |
72,187 |
-127 |
Dec16 |
150708 |
97.84 |
97.94 |
97.82 |
97.93 |
+0.08 |
5,983 |
58,043 |
+588 |
Mar17 |
150708 |
97.76 |
97.87 |
97.74 |
97.86 |
+0.08 |
3,464 |
37,846 |
+916 |
Jun17 |
150708 |
97.65 |
97.79 |
97.65 |
97.79 |
+0.10 |
2,037 |
27,031 |
-478 |
Sep17 |
150708 |
97.60 |
97.70 |
97.60 |
97.70 |
+0.11 |
241 |
7,729 |
+84 |
Dec17 |
150708 |
97.60 |
97.62 |
97.60 |
97.62 |
+0.13 |
88 |
2,364 |
-83 |
Total Volume and Open Interest |
124,264 |
845,687 |
+4,261 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150708 |
97.05 |
97.21 |
97.03 |
97.21 |
+0.16 |
77,505 |
652,631 |
-1,702 |
Dec15 |
150708 |
97.21 |
97.21 |
97.21 |
97.21 |
+0.16 |
|
|
|
Total Volume and Open Interest |
77,505 |
652,631 |
-1,702 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150708 |
98.04 |
98.16 |
98.02 |
98.16 |
+0.11 |
188,484 |
589,630 |
+18,462 |
Dec15 |
150708 |
98.16 |
98.16 |
98.16 |
98.16 |
+0.11 |
|
|
|
Total Volume and Open Interest |
188,484 |
589,630 |
+18,462 |
Gold(CMX) |
Aug15 |
150708 |
1154.0 |
1163.8 |
1145.9 |
1163.5 |
+10.9 |
141,898 |
278,897 |
-2,251 |
Oct15 |
150708 |
1154.5 |
1164.8 |
1147.0 |
1164.6 |
+10.9 |
3,666 |
12,923 |
-992 |
Dec15 |
150708 |
1156.5 |
1166.1 |
1148.5 |
1165.8 |
+10.9 |
5,745 |
88,135 |
+3,696 |
Feb16 |
150708 |
1150.0 |
1167.0 |
1150.0 |
1167.0 |
+11.0 |
423 |
17,253 |
-54 |
Apr16 |
150708 |
1155.5 |
1168.2 |
1155.5 |
1168.1 |
+10.9 |
259 |
12,588 |
-93 |
Jun16 |
150708 |
1158.2 |
1169.1 |
1157.0 |
1169.1 |
+10.9 |
398 |
9,622 |
+67 |
Aug16 |
150708 |
1169.0 |
1170.4 |
1164.7 |
1170.4 |
+10.9 |
12 |
1,533 |
+0 |
Oct16 |
150708 |
1171.8 |
1171.8 |
1171.8 |
1171.8 |
+10.9 |
1 |
1,317 |
+1 |
Dec16 |
150708 |
1160.7 |
1173.3 |
1160.7 |
1173.3 |
+10.9 |
161 |
11,240 |
+6 |
Feb17 |
150708 |
1175.1 |
1175.1 |
1175.1 |
1175.1 |
+10.8 |
0 |
152 |
+0 |
Apr17 |
150708 |
1177.0 |
1177.0 |
1177.0 |
1177.0 |
+10.6 |
0 |
4 |
+0 |
Jun17 |
150708 |
1158.4 |
1179.0 |
1158.4 |
1179.0 |
+10.4 |
1 |
3,508 |
+0 |
Total Volume and Open Interest |
153,284 |
446,665 |
+397 |
Silver(CMX) |
Jul15 |
150708 |
1504.5 |
1514.7 |
1474.0 |
1514.7 |
+19.7 |
87 |
516 |
-193 |
Sep15 |
150708 |
1500.5 |
1522.0 |
1470.5 |
1516.3 |
+19.4 |
39,919 |
137,419 |
-421 |
Dec15 |
150708 |
1508.0 |
1525.0 |
1476.5 |
1521.4 |
+19.2 |
1,582 |
36,616 |
+547 |
Mar16 |
150708 |
1506.5 |
1526.0 |
1482.0 |
1526.0 |
+19.0 |
407 |
7,586 |
+127 |
May16 |
150708 |
1493.5 |
1528.7 |
1492.0 |
1528.7 |
+18.8 |
147 |
973 |
+45 |
Jul16 |
150708 |
1495.0 |
1531.4 |
1495.0 |
1531.4 |
+18.7 |
5 |
4,476 |
+5 |
Sep16 |
150708 |
1488.5 |
1534.1 |
1488.5 |
1534.1 |
+18.6 |
0 |
222 |
+0 |
Total Volume and Open Interest |
42,344 |
196,022 |
+133 |
Platinum(NYMEX) |
Jul15 |
150708 |
1038.6 |
1038.6 |
1019.3 |
1036.1 |
-5.0 |
102 |
178 |
-3 |
Oct15 |
150708 |
1036.7 |
1039.7 |
1010.9 |
1035.8 |
-5.7 |
17,899 |
76,938 |
+1,088 |
Jan16 |
150708 |
1028.0 |
1039.7 |
1013.9 |
1037.6 |
-5.5 |
103 |
823 |
+76 |
Apr16 |
150708 |
1022.7 |
1041.1 |
1022.7 |
1039.9 |
-5.5 |
0 |
23 |
+0 |
Total Volume and Open Interest |
18,118 |
77,987 |
+1,171 |
Palladium(NYMEX) |
Sep15 |
150708 |
650.00 |
655.50 |
629.25 |
653.50 |
+1.10 |
5,431 |
35,233 |
-87 |
Dec15 |
150708 |
648.00 |
654.35 |
634.35 |
654.35 |
+1.30 |
146 |
1,292 |
+112 |
Mar16 |
150708 |
655.35 |
655.35 |
655.35 |
655.35 |
+1.30 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,577 |
36,536 |
+25 |
Copper(CMX) |
Jul15 |
150708 |
246.20 |
251.95 |
241.00 |
250.40 |
+5.30 |
1,396 |
4,769 |
-120 |
Sep15 |
150708 |
246.35 |
252.15 |
238.10 |
249.70 |
+5.05 |
100,366 |
121,249 |
+1,899 |
Dec15 |
150708 |
247.00 |
252.80 |
239.40 |
250.45 |
+5.05 |
4,613 |
25,679 |
+323 |
Mar16 |
150708 |
246.50 |
251.95 |
240.75 |
251.20 |
+5.00 |
738 |
7,238 |
-6 |
May16 |
150708 |
245.00 |
252.70 |
241.25 |
251.80 |
+5.00 |
301 |
843 |
+104 |
Total Volume and Open Interest |
109,296 |
167,416 |
+2,529 |
DJIA Index(CBOT) |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Sep15 |
150708 |
17677 |
17678 |
17404 |
17442 |
-238 |
189,947 |
87,113 |
+227 |
Dec15 |
150708 |
17490 |
17500 |
17350 |
17362 |
-241 |
15 |
105 |
+2 |
Mar16 |
150708 |
17291 |
17291 |
17280 |
17280 |
-241 |
0 |
1 |
+0 |
Jun16 |
150708 |
17198 |
17198 |
17198 |
17198 |
-241 |
|
|
|
Total Volume and Open Interest |
189,962 |
87,219 |
+229 |
S & P 500(CME) |
Sep15 |
150708 |
2073.40 |
2073.40 |
2036.00 |
2039.20 |
-34.50 |
6,749 |
102,670 |
+1,676 |
Dec15 |
150708 |
2031.30 |
2031.30 |
2028.90 |
2031.30 |
-34.60 |
5 |
2,471 |
+10 |
Mar16 |
150708 |
2025.80 |
2025.80 |
2023.40 |
2025.80 |
-34.60 |
0 |
100 |
+0 |
Jun16 |
150708 |
2021.00 |
2021.00 |
2018.60 |
2021.00 |
-34.60 |
0 |
540 |
+0 |
Total Volume and Open Interest |
6,754 |
105,782 |
+1,686 |
S & P 500 E-Mini(Globex) |
Sep15 |
150708 |
2073.00 |
2073.25 |
2036.25 |
2039.25 |
-34.50 |
1,973,058 |
2,657,211 |
+31,806 |
Dec15 |
150708 |
2064.00 |
2064.00 |
2028.75 |
2031.25 |
-34.75 |
2,259 |
26,902 |
+75 |
Total Volume and Open Interest |
1,975,362 |
2,685,757 |
+31,905 |
NASDAQ 100(CME) |
Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
Total Volume and Open Interest |
563 |
16,224 |
-30 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150708 |
4422.50 |
4422.50 |
4336.50 |
4346.50 |
-75.80 |
285,735 |
305,868 |
+814 |
Dec15 |
150708 |
4407.50 |
4407.50 |
4334.00 |
4340.30 |
-75.70 |
52 |
85 |
+10 |
Total Volume and Open Interest |
285,792 |
305,984 |
+829 |
S & P Midcap 400(CME) |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Jul15 |
150708 |
16.35 |
18.45 |
16.30 |
18.43 |
+2.10 |
2,095 |
126,872 |
-4,516 |
Aug15 |
150708 |
16.68 |
18.25 |
16.65 |
18.18 |
+1.50 |
2,017 |
82,853 |
+2,443 |
Sep15 |
150708 |
17.07 |
18.35 |
17.03 |
18.25 |
+1.17 |
441 |
34,015 |
+766 |
Oct15 |
150708 |
17.38 |
18.45 |
17.30 |
18.33 |
+0.90 |
97 |
27,792 |
-855 |
Total Volume and Open Interest |
22,261 |
322,011 |
-861 |
Russell 2000(ICE) |
Sep15 |
150708 |
1241.80 |
1242.10 |
1218.10 |
1226.20 |
-18.70 |
445 |
350,653 |
-465 |
Dec15 |
150708 |
1220.00 |
1221.70 |
1220.00 |
1221.70 |
-18.70 |
0 |
4 |
+0 |
Mar16 |
150708 |
1217.20 |
1217.20 |
1217.20 |
1217.20 |
-18.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
445 |
350,658 |
-465 |
Nikkei 225(CME) |
Sep15 |
150708 |
20430 |
20470 |
19265 |
19345 |
-1140 |
24,247 |
55,254 |
+1,479 |
Dec15 |
150708 |
20170 |
20170 |
19275 |
19345 |
-1115 |
10 |
38 |
-2 |
Total Volume and Open Interest |
24,257 |
55,292 |
+1,477 |
Nikkei 225(SGX) |
Sep15 |
150708 |
20440 |
20460 |
19580 |
19635 |
-795 |
104,384 |
256,927 |
+1,893 |
Dec15 |
150708 |
20290 |
20290 |
19545 |
19545 |
-790 |
523 |
14,379 |
-99 |
Mar16 |
150708 |
19520 |
19520 |
19520 |
19520 |
-795 |
0 |
3 |
+0 |
Total Volume and Open Interest |
106,112 |
281,900 |
+2,344 |
CAC 40(EURONEXT) |
Jul15 |
150708 |
4632.0 |
4672.0 |
4600.0 |
4638.5 |
+33.5 |
141,565 |
260,657 |
+17,233 |
Aug15 |
150708 |
4630.0 |
4666.5 |
4603.5 |
4638.5 |
+33.0 |
1,500 |
2,061 |
+1,346 |
Sep15 |
150708 |
4639.0 |
4673.0 |
4604.0 |
4639.5 |
+32.0 |
856 |
7,289 |
+213 |
Total Volume and Open Interest |
143,921 |
270,103 |
+18,792 |
Hang Seng Index(HKFE) |
Jul15 |
150708 |
25019 |
25023 |
22714 |
23176 |
-1849 |
108,142 |
110,072 |
+1,475 |
Aug15 |
150708 |
24961 |
24961 |
22687 |
23119 |
-1873 |
1,341 |
2,040 |
+657 |
Sep15 |
150708 |
24885 |
24885 |
22600 |
23037 |
-1882 |
1,228 |
6,807 |
+428 |
Total Volume and Open Interest |
111,123 |
120,981 |
+2,675 |
DAX(EUREX) |
Sep15 |
150708 |
10761.0 |
10806.0 |
10650.0 |
10751.0 |
+83.0 |
119,845 |
156,900 |
+2,735 |
Dec15 |
150708 |
10766.5 |
10800.0 |
10661.0 |
10756.0 |
+82.5 |
373 |
3,631 |
+120 |
Mar16 |
150708 |
10771.0 |
10771.0 |
10771.0 |
10771.0 |
+83.5 |
47 |
93 |
+2 |
Total Volume and Open Interest |
120,265 |
160,624 |
+2,857 |
FT-SE 100(EURONEXT) |
Sep15 |
150708 |
6410.00 |
6463.50 |
6381.00 |
6434.50 |
+51.00 |
96,111 |
573,867 |
+1,275 |
Dec15 |
150708 |
6362.00 |
6410.00 |
6362.00 |
6408.00 |
+51.00 |
35 |
1,622 |
+12 |
Mar16 |
150708 |
6358.00 |
6358.00 |
6358.00 |
6358.00 |
+51.00 |
7 |
7 |
+7 |
Total Volume and Open Interest |
96,153 |
575,496 |
+1,294 |
SPI 200(SFE) |
Sep15 |
150708 |
5519.0 |
5523.0 |
5392.0 |
5401.0 |
-122.0 |
26,032 |
231,648 |
-143 |
Dec15 |
150708 |
5415.0 |
5415.0 |
5392.0 |
5392.0 |
-123.0 |
0 |
2,578 |
+0 |
Mar16 |
150708 |
5438.0 |
5438.0 |
5342.0 |
5342.0 |
-123.0 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
26,083 |
239,387 |
-126 |
FTSE MIB(ISE) |
Sep15 |
150708 |
20985.00 |
21570.00 |
20955.00 |
21517.00 |
+542.00 |
57,494 |
49,858 |
-3,333 |
Dec15 |
150708 |
21060.00 |
21450.00 |
21050.00 |
21440.00 |
+542.00 |
50 |
193 |
+16 |
Mar16 |
150708 |
21447.00 |
21447.00 |
21447.00 |
21447.00 |
+542.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
57,544 |
50,052 |
-3,317 |
KOSPI 200(KFE) |
Sep15 |
150708 |
249.20 |
249.45 |
245.50 |
245.55 |
-3.55 |
259,994 |
105,105 |
+3,297 |
Dec15 |
150708 |
249.65 |
250.00 |
246.45 |
246.50 |
-3.40 |
746 |
2,847 |
-24 |
Mar16 |
150708 |
246.00 |
249.40 |
244.70 |
245.30 |
-2.40 |
6 |
469 |
+0 |
Total Volume and Open Interest |
260,746 |
109,536 |
+3,273 |
GSCI(CME) |
Jul15 |
150708 |
409.05 |
413.80 |
406.65 |
409.05 |
-1.35 |
531 |
10,798 |
-317 |
Aug15 |
150708 |
408.95 |
413.80 |
406.50 |
408.95 |
-1.65 |
423 |
1,361 |
+405 |
Sep15 |
150708 |
409.45 |
409.45 |
409.45 |
409.45 |
-1.65 |
|
|
|
Total Volume and Open Interest |
954 |
12,159 |
+88 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|