|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 09, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150709 |
1008.75 |
1042.25 |
1008.75 |
1037.75 |
+31.50 |
2,096 |
3,290 |
-1,144 |
Aug15 |
150709 |
996.00 |
1033.75 |
995.75 |
1026.25 |
+29.50 |
48,914 |
84,120 |
-3,774 |
Sep15 |
150709 |
987.75 |
1025.00 |
987.75 |
1017.25 |
+29.25 |
18,033 |
28,574 |
+737 |
Nov15 |
150709 |
988.00 |
1024.50 |
987.50 |
1015.75 |
+27.50 |
180,306 |
362,606 |
-5,319 |
Jan16 |
150709 |
996.00 |
1030.25 |
996.00 |
1022.00 |
+27.50 |
14,481 |
47,654 |
+1,069 |
Mar16 |
150709 |
991.00 |
1023.75 |
991.00 |
1016.50 |
+25.50 |
9,996 |
65,823 |
+487 |
May16 |
150709 |
985.25 |
1013.75 |
983.00 |
1008.50 |
+23.75 |
10,420 |
39,986 |
+140 |
Jul16 |
150709 |
985.75 |
1012.75 |
984.25 |
1008.00 |
+23.50 |
5,643 |
20,492 |
+532 |
Aug16 |
150709 |
999.75 |
999.75 |
999.75 |
999.75 |
+22.25 |
127 |
588 |
+18 |
Sep16 |
150709 |
982.00 |
982.00 |
982.00 |
982.00 |
+21.00 |
131 |
392 |
+48 |
Nov16 |
150709 |
951.25 |
974.00 |
951.25 |
970.25 |
+20.50 |
2,192 |
11,263 |
+248 |
Jan17 |
150709 |
975.00 |
975.75 |
975.00 |
975.75 |
+20.50 |
0 |
88 |
+0 |
Mar17 |
150709 |
979.25 |
979.25 |
979.25 |
979.25 |
+20.00 |
0 |
76 |
+0 |
May17 |
150709 |
980.25 |
980.25 |
980.25 |
980.25 |
+19.75 |
1 |
35 |
+1 |
Total Volume and Open Interest |
292,344 |
665,404 |
-6,954 |
Soybean Meal(CBOT) |
Jul15 |
150709 |
355.20 |
366.10 |
355.20 |
364.00 |
+13.20 |
1,381 |
2,670 |
-963 |
Aug15 |
150709 |
343.80 |
357.80 |
343.30 |
355.10 |
+11.30 |
25,088 |
59,369 |
-912 |
Sep15 |
150709 |
339.40 |
354.40 |
339.40 |
351.00 |
+11.40 |
13,095 |
44,019 |
+106 |
Oct15 |
150709 |
336.60 |
350.90 |
336.60 |
347.30 |
+10.70 |
7,929 |
33,503 |
+905 |
Dec15 |
150709 |
336.20 |
351.20 |
336.20 |
347.30 |
+10.50 |
48,099 |
181,880 |
-2 |
Jan16 |
150709 |
336.50 |
349.50 |
335.60 |
345.70 |
+10.00 |
3,516 |
15,321 |
+205 |
Mar16 |
150709 |
333.50 |
344.80 |
332.80 |
341.70 |
+8.80 |
2,584 |
17,795 |
+265 |
May16 |
150709 |
329.80 |
339.90 |
329.00 |
337.70 |
+8.50 |
4,208 |
16,051 |
+1,084 |
Jul16 |
150709 |
329.80 |
339.10 |
328.80 |
336.90 |
+8.50 |
2,693 |
14,381 |
-76 |
Aug16 |
150709 |
328.90 |
337.20 |
328.00 |
335.40 |
+7.80 |
106 |
2,354 |
+20 |
Total Volume and Open Interest |
109,698 |
397,900 |
+874 |
Soybean Oil(CBOT) |
Jul15 |
150709 |
31.88 |
32.38 |
31.88 |
32.27 |
+0.67 |
2,507 |
1,353 |
-236 |
Aug15 |
150709 |
31.76 |
32.50 |
31.59 |
32.37 |
+0.68 |
50,652 |
60,261 |
-3,348 |
Sep15 |
150709 |
31.78 |
32.57 |
31.65 |
32.44 |
+0.69 |
21,173 |
33,596 |
+1,029 |
Oct15 |
150709 |
31.97 |
32.67 |
31.97 |
32.55 |
+0.72 |
13,216 |
19,253 |
-1,784 |
Dec15 |
150709 |
32.12 |
32.91 |
31.94 |
32.77 |
+0.72 |
86,317 |
175,865 |
-3,233 |
Jan16 |
150709 |
32.24 |
33.08 |
32.13 |
32.96 |
+0.72 |
6,107 |
20,726 |
+1,032 |
Mar16 |
150709 |
32.45 |
33.14 |
32.34 |
33.03 |
+0.68 |
3,999 |
19,816 |
+254 |
May16 |
150709 |
32.35 |
33.08 |
32.24 |
32.95 |
+0.62 |
3,859 |
15,860 |
+102 |
Jul16 |
150709 |
32.48 |
33.12 |
32.37 |
32.97 |
+0.59 |
3,532 |
12,353 |
-286 |
Aug16 |
150709 |
32.47 |
32.92 |
32.35 |
32.92 |
+0.57 |
134 |
1,688 |
+50 |
Total Volume and Open Interest |
192,096 |
365,362 |
-6,277 |
Canola(WCE) |
Jul15 |
150709 |
540.3 |
540.3 |
540.3 |
540.3 |
+11.9 |
0 |
10 |
+0 |
Nov15 |
150709 |
519.1 |
532.8 |
519.1 |
532.1 |
+11.9 |
16,050 |
162,724 |
+207 |
Jan16 |
150709 |
518.7 |
533.3 |
518.7 |
532.6 |
+12.4 |
2,464 |
15,972 |
+673 |
Mar16 |
150709 |
517.0 |
531.1 |
517.0 |
530.3 |
+11.4 |
101 |
3,517 |
-32 |
May16 |
150709 |
519.2 |
527.0 |
519.2 |
525.9 |
+11.0 |
53 |
606 |
+12 |
Total Volume and Open Interest |
18,729 |
185,231 |
+877 |
Corn(CBOT) |
Jul15 |
150709 |
416.50 |
425.00 |
416.50 |
421.25 |
+5.00 |
6,959 |
5,359 |
-2,713 |
Sep15 |
150709 |
424.50 |
433.00 |
424.00 |
428.75 |
+4.25 |
205,660 |
551,301 |
+5,842 |
Dec15 |
150709 |
434.25 |
443.50 |
433.75 |
439.00 |
+4.75 |
279,380 |
509,157 |
-1,561 |
Mar16 |
150709 |
444.00 |
453.25 |
443.75 |
449.00 |
+5.00 |
47,702 |
125,914 |
+4,130 |
May16 |
150709 |
449.00 |
458.50 |
449.00 |
454.00 |
+4.75 |
6,506 |
24,907 |
+101 |
Jul16 |
150709 |
452.75 |
461.75 |
452.75 |
457.00 |
+4.25 |
7,778 |
49,611 |
-5 |
Sep16 |
150709 |
432.00 |
438.00 |
432.00 |
434.50 |
+2.50 |
3,946 |
10,303 |
+1,310 |
Dec16 |
150709 |
435.00 |
442.00 |
435.00 |
439.50 |
+4.00 |
6,024 |
41,764 |
+2,082 |
Mar17 |
150709 |
444.00 |
450.00 |
444.00 |
447.50 |
+4.00 |
106 |
1,738 |
+1 |
May17 |
150709 |
449.00 |
454.00 |
449.00 |
453.00 |
+4.00 |
2 |
779 |
-2 |
Total Volume and Open Interest |
564,168 |
1,323,094 |
+9,218 |
Wheat(CBOT) |
Jul15 |
150709 |
577.75 |
580.00 |
572.25 |
572.25 |
unch |
839 |
1,455 |
-368 |
Sep15 |
150709 |
576.50 |
586.50 |
575.25 |
578.00 |
+0.50 |
88,994 |
227,411 |
-778 |
Dec15 |
150709 |
585.25 |
593.75 |
583.50 |
586.00 |
+1.25 |
38,832 |
110,123 |
+2,529 |
Mar16 |
150709 |
591.00 |
601.00 |
591.00 |
594.00 |
+2.50 |
9,552 |
32,970 |
+823 |
May16 |
150709 |
599.75 |
603.50 |
596.75 |
597.50 |
+3.00 |
1,890 |
9,509 |
+241 |
Jul16 |
150709 |
595.50 |
599.50 |
591.75 |
595.00 |
+4.50 |
2,030 |
9,577 |
+417 |
Total Volume and Open Interest |
142,682 |
393,844 |
+2,993 |
Wheat(KCBT) |
Jul15 |
150709 |
571.00 |
572.50 |
565.00 |
565.00 |
-3.25 |
75 |
154 |
-95 |
Sep15 |
150709 |
582.00 |
589.00 |
577.75 |
579.25 |
-3.75 |
14,811 |
110,083 |
-769 |
Dec15 |
150709 |
602.50 |
608.00 |
598.00 |
599.25 |
-3.25 |
5,856 |
47,199 |
+89 |
Mar16 |
150709 |
615.50 |
621.00 |
612.00 |
613.25 |
-2.50 |
2,168 |
14,145 |
+232 |
May16 |
150709 |
627.50 |
628.50 |
620.00 |
621.00 |
-2.25 |
1,420 |
4,610 |
-85 |
Jul16 |
150709 |
631.00 |
634.00 |
624.75 |
624.75 |
-2.50 |
1,301 |
8,783 |
+562 |
Total Volume and Open Interest |
25,812 |
185,914 |
+48 |
Wheat(MGE) |
Jul15 |
150709 |
611.00 |
611.00 |
605.75 |
605.75 |
-2.25 |
8 |
36 |
-55 |
Sep15 |
150709 |
617.50 |
627.50 |
617.25 |
619.00 |
unch |
3,997 |
26,500 |
+100 |
Dec15 |
150709 |
632.25 |
641.00 |
631.00 |
632.50 |
unch |
1,687 |
17,030 |
+41 |
Mar16 |
150709 |
643.50 |
650.50 |
641.50 |
642.50 |
unch |
310 |
8,080 |
+44 |
May16 |
150709 |
654.75 |
655.75 |
647.50 |
648.50 |
+0.25 |
162 |
2,087 |
+55 |
Total Volume and Open Interest |
6,232 |
55,831 |
+173 |
Oats(CBOT) |
Jul15 |
150709 |
246.25 |
246.25 |
245.75 |
245.75 |
-0.25 |
12 |
18 |
+3 |
Sep15 |
150709 |
254.75 |
257.50 |
249.75 |
254.50 |
-0.50 |
95 |
2,044 |
-5 |
Dec15 |
150709 |
268.00 |
271.50 |
263.75 |
267.75 |
+0.75 |
201 |
5,016 |
+43 |
Mar16 |
150709 |
279.00 |
282.50 |
279.00 |
279.25 |
+2.00 |
0 |
363 |
+0 |
Total Volume and Open Interest |
308 |
7,443 |
+41 |
Rough Rice(CBOT) |
Jul15 |
150709 |
10.87 |
10.88 |
10.81 |
10.81 |
+0.05 |
148 |
255 |
-42 |
Sep15 |
150709 |
11.01 |
11.18 |
11.01 |
11.05 |
+0.04 |
808 |
7,857 |
-180 |
Nov15 |
150709 |
11.30 |
11.44 |
11.30 |
11.32 |
+0.04 |
76 |
1,123 |
+3 |
Jan16 |
150709 |
11.60 |
11.60 |
11.59 |
11.59 |
+0.03 |
1 |
65 |
+1 |
Total Volume and Open Interest |
1,033 |
9,302 |
-218 |
Live Cattle(CME) |
Aug15 |
150709 |
149.235 |
150.450 |
148.000 |
148.485 |
-0.515 |
21,764 |
107,277 |
-3,998 |
Oct15 |
150709 |
152.435 |
153.500 |
151.285 |
151.800 |
-0.600 |
10,317 |
65,510 |
+1,128 |
Dec15 |
150709 |
153.650 |
154.500 |
152.285 |
152.850 |
-0.700 |
5,260 |
43,855 |
+506 |
Feb16 |
150709 |
153.880 |
154.550 |
152.380 |
152.985 |
-0.840 |
1,455 |
16,026 |
+261 |
Apr16 |
150709 |
152.985 |
153.550 |
151.435 |
152.100 |
-0.850 |
1,322 |
9,445 |
+68 |
Jun16 |
150709 |
145.235 |
145.735 |
143.800 |
144.350 |
-0.780 |
789 |
4,059 |
+376 |
Total Volume and Open Interest |
41,043 |
247,813 |
-1,629 |
Feeder Cattle(CME) |
Aug15 |
150709 |
214.035 |
214.880 |
210.735 |
211.750 |
-1.880 |
3,860 |
22,250 |
-500 |
Sep15 |
150709 |
212.685 |
213.285 |
209.150 |
210.235 |
-2.050 |
1,501 |
5,949 |
+52 |
Oct15 |
150709 |
211.150 |
211.700 |
207.550 |
208.550 |
-2.185 |
1,297 |
6,481 |
-221 |
Nov15 |
150709 |
210.000 |
210.550 |
206.600 |
207.550 |
-2.300 |
749 |
4,146 |
+61 |
Jan16 |
150709 |
204.735 |
205.000 |
201.200 |
202.285 |
-1.965 |
272 |
2,795 |
+97 |
Mar16 |
150709 |
202.450 |
203.450 |
200.000 |
201.200 |
-1.650 |
79 |
1,117 |
+41 |
Apr16 |
150709 |
203.250 |
203.250 |
201.000 |
201.850 |
-1.385 |
14 |
254 |
+2 |
Total Volume and Open Interest |
7,786 |
43,125 |
-461 |
Lean Hogs(CME) |
Jul15 |
150709 |
79.700 |
79.885 |
78.535 |
78.725 |
-0.775 |
6,483 |
11,779 |
-1,319 |
Aug15 |
150709 |
76.200 |
76.285 |
73.000 |
73.285 |
-2.515 |
17,781 |
73,533 |
-2,008 |
Oct15 |
150709 |
65.350 |
65.450 |
62.180 |
62.450 |
-2.685 |
9,267 |
62,994 |
+2,307 |
Dec15 |
150709 |
62.830 |
63.130 |
59.785 |
59.985 |
-2.800 |
3,997 |
47,626 |
+1,155 |
Feb16 |
150709 |
67.900 |
67.950 |
64.830 |
65.000 |
-2.830 |
1,614 |
15,747 |
+428 |
Apr16 |
150709 |
73.250 |
73.300 |
70.000 |
70.385 |
-2.615 |
1,084 |
9,332 |
+550 |
May16 |
150709 |
76.885 |
76.885 |
74.285 |
75.975 |
-1.275 |
2 |
196 |
+1 |
Jun16 |
150709 |
80.900 |
80.975 |
78.180 |
78.600 |
-2.450 |
383 |
3,234 |
+203 |
Total Volume and Open Interest |
40,715 |
225,310 |
+1,384 |
Class III Milk(CME) |
Jul15 |
150709 |
16.20 |
16.47 |
16.19 |
16.40 |
+0.24 |
113 |
4,732 |
-29 |
Aug15 |
150709 |
16.29 |
16.63 |
16.18 |
16.61 |
+0.36 |
230 |
4,315 |
+16 |
Sep15 |
150709 |
16.39 |
16.65 |
16.23 |
16.59 |
+0.25 |
123 |
4,095 |
+8 |
Oct15 |
150709 |
16.40 |
16.57 |
16.30 |
16.57 |
+0.21 |
57 |
3,555 |
+23 |
Nov15 |
150709 |
16.41 |
16.59 |
16.39 |
16.58 |
+0.18 |
59 |
3,417 |
+3 |
Dec15 |
150709 |
16.40 |
16.61 |
16.40 |
16.61 |
+0.19 |
57 |
3,156 |
+25 |
Jan16 |
150709 |
16.25 |
16.37 |
16.22 |
16.37 |
+0.12 |
23 |
871 |
+21 |
Feb16 |
150709 |
16.20 |
16.42 |
16.17 |
16.35 |
+0.09 |
23 |
734 |
+17 |
Mar16 |
150709 |
16.31 |
16.47 |
16.18 |
16.27 |
-0.03 |
6 |
625 |
+6 |
Apr16 |
150709 |
16.28 |
16.36 |
16.17 |
16.35 |
+0.02 |
0 |
415 |
+0 |
May16 |
150709 |
16.33 |
16.54 |
16.26 |
16.49 |
+0.06 |
9 |
391 |
+5 |
Jun16 |
150709 |
16.59 |
16.65 |
16.42 |
16.59 |
unch |
13 |
350 |
+2 |
Jul16 |
150709 |
16.84 |
16.84 |
16.79 |
16.79 |
-0.11 |
3 |
137 |
+3 |
Total Volume and Open Interest |
717 |
27,504 |
+101 |
Cocoa(ICE) |
Jul15 |
150709 |
3286 |
3286 |
3286 |
3286 |
+32 |
1 |
79 |
-7 |
Sep15 |
150709 |
3248 |
3288 |
3239 |
3278 |
+31 |
18,511 |
108,028 |
-2,720 |
Dec15 |
150709 |
3241 |
3276 |
3229 |
3267 |
+29 |
8,198 |
58,934 |
+88 |
Mar16 |
150709 |
3230 |
3263 |
3216 |
3257 |
+29 |
2,955 |
29,913 |
-564 |
May16 |
150709 |
3224 |
3255 |
3213 |
3250 |
+29 |
778 |
8,080 |
+265 |
Jul16 |
150709 |
3218 |
3240 |
3202 |
3239 |
+29 |
109 |
7,623 |
+1 |
Sep16 |
150709 |
3206 |
3226 |
3206 |
3225 |
+29 |
5 |
782 |
+2 |
Total Volume and Open Interest |
30,565 |
217,524 |
-2,934 |
Coffee "C"(ICE) |
Jul15 |
150709 |
123.40 |
123.40 |
122.75 |
122.75 |
-0.40 |
3 |
53 |
-9 |
Sep15 |
150709 |
125.95 |
127.55 |
124.25 |
125.25 |
+0.30 |
18,751 |
103,192 |
+902 |
Dec15 |
150709 |
129.20 |
130.85 |
127.80 |
128.75 |
+0.35 |
7,585 |
43,788 |
+1,419 |
Mar16 |
150709 |
132.80 |
133.50 |
131.40 |
132.30 |
+0.30 |
2,704 |
15,886 |
+95 |
May16 |
150709 |
135.40 |
136.25 |
133.50 |
134.40 |
+0.15 |
1,000 |
8,961 |
+223 |
Jul16 |
150709 |
137.45 |
137.50 |
135.55 |
136.45 |
+0.15 |
398 |
3,148 |
+23 |
Total Volume and Open Interest |
31,160 |
185,414 |
+2,656 |
Orange Juice(ICE) |
Jul15 |
150709 |
121.80 |
121.80 |
120.00 |
120.25 |
-3.10 |
5 |
561 |
-5 |
Sep15 |
150709 |
123.30 |
123.30 |
118.25 |
120.20 |
-3.10 |
1,167 |
9,646 |
-143 |
Nov15 |
150709 |
124.20 |
124.20 |
120.50 |
121.60 |
-2.50 |
407 |
1,671 |
+170 |
Jan16 |
150709 |
121.50 |
124.10 |
121.45 |
123.55 |
-2.20 |
104 |
650 |
+29 |
Mar16 |
150709 |
123.45 |
125.45 |
123.45 |
125.45 |
-1.85 |
41 |
96 |
+22 |
May16 |
150709 |
127.00 |
127.00 |
127.00 |
127.00 |
-1.85 |
1 |
9 |
+1 |
Total Volume and Open Interest |
1,725 |
12,633 |
+74 |
Sugar #11(ICE) |
Oct15 |
150709 |
12.30 |
12.43 |
11.84 |
11.90 |
-0.41 |
75,940 |
478,445 |
-7,109 |
Mar16 |
150709 |
13.53 |
13.61 |
13.14 |
13.20 |
-0.33 |
23,899 |
182,508 |
-2,357 |
May16 |
150709 |
13.56 |
13.64 |
13.22 |
13.28 |
-0.29 |
7,495 |
41,165 |
+1,480 |
Jul16 |
150709 |
13.55 |
13.62 |
13.28 |
13.33 |
-0.23 |
4,053 |
37,422 |
+196 |
Oct16 |
150709 |
13.70 |
13.80 |
13.52 |
13.57 |
-0.16 |
1,547 |
30,231 |
+183 |
Mar17 |
150709 |
14.24 |
14.31 |
14.10 |
14.16 |
-0.09 |
514 |
12,923 |
+63 |
May17 |
150709 |
14.39 |
14.42 |
14.23 |
14.30 |
-0.05 |
215 |
2,089 |
-22 |
Jul17 |
150709 |
14.50 |
14.50 |
14.32 |
14.37 |
-0.07 |
177 |
2,346 |
+85 |
Total Volume and Open Interest |
113,900 |
790,993 |
-7,452 |
London Cocoa(LCE) |
Jul15 |
150709 |
2160 |
2183 |
2152 |
2180 |
+19 |
4,017 |
31,395 |
-3,440 |
Sep15 |
150709 |
2182 |
2206 |
2172 |
2200 |
+18 |
9,861 |
80,995 |
-267 |
Dec15 |
150709 |
2180 |
2200 |
2167 |
2196 |
+16 |
6,232 |
63,533 |
-638 |
Mar16 |
150709 |
2160 |
2179 |
2148 |
2176 |
+16 |
4,171 |
56,856 |
-340 |
May16 |
150709 |
2149 |
2172 |
2143 |
2170 |
+18 |
1,474 |
16,613 |
+319 |
Jul16 |
150709 |
2146 |
2165 |
2139 |
2165 |
+19 |
736 |
23,687 |
+309 |
Sep16 |
150709 |
2132 |
2157 |
2132 |
2157 |
+20 |
128 |
10,814 |
+92 |
Total Volume and Open Interest |
26,635 |
288,440 |
-3,960 |
London Sugar(LCE) |
Aug15 |
150709 |
373.70 |
373.80 |
359.30 |
360.00 |
-11.40 |
3,261 |
18,099 |
-1,828 |
Oct15 |
150709 |
365.80 |
367.50 |
352.60 |
353.40 |
-10.80 |
5,187 |
32,648 |
+1,662 |
Dec15 |
150709 |
366.70 |
366.70 |
353.00 |
353.70 |
-10.00 |
963 |
16,277 |
+102 |
Mar16 |
150709 |
367.80 |
367.80 |
355.00 |
355.90 |
-9.00 |
384 |
14,446 |
+137 |
May16 |
150709 |
366.70 |
367.80 |
358.70 |
359.50 |
-8.30 |
448 |
4,982 |
+147 |
Total Volume and Open Interest |
10,260 |
89,802 |
+220 |
Cotton(ICE) |
Jul15 |
150709 |
64.83 |
64.83 |
64.83 |
64.83 |
+0.24 |
10 |
4 |
-10 |
Oct15 |
150709 |
65.63 |
65.94 |
65.47 |
65.71 |
+0.24 |
17 |
433 |
+6 |
Dec15 |
150709 |
65.25 |
66.37 |
65.19 |
65.86 |
+0.56 |
20,097 |
154,120 |
-4,051 |
Mar16 |
150709 |
65.50 |
66.18 |
65.45 |
65.80 |
+0.55 |
1,588 |
17,544 |
+40 |
May16 |
150709 |
65.64 |
66.13 |
65.63 |
65.82 |
+0.45 |
366 |
1,678 |
-136 |
Jul16 |
150709 |
65.79 |
66.33 |
65.75 |
65.99 |
+0.40 |
346 |
3,375 |
+188 |
Total Volume and Open Interest |
22,432 |
178,723 |
-3,967 |
Lumber(CME) |
Jul15 |
150709 |
283.2 |
295.2 |
282.5 |
288.8 |
+6.6 |
284 |
374 |
-179 |
Sep15 |
150709 |
284.0 |
293.2 |
282.1 |
289.5 |
+6.3 |
444 |
2,808 |
+90 |
Nov15 |
150709 |
283.6 |
293.8 |
281.9 |
288.8 |
+5.0 |
121 |
535 |
+51 |
Jan16 |
150709 |
292.6 |
299.0 |
292.6 |
295.5 |
+4.2 |
2 |
75 |
+0 |
Total Volume and Open Interest |
851 |
3,813 |
-38 |
Crude Oil(NYM) |
Aug15 |
150709 |
51.83 |
53.54 |
51.48 |
52.78 |
+1.13 |
527,267 |
314,632 |
-4,734 |
Sep15 |
150709 |
52.30 |
53.98 |
51.91 |
53.23 |
+1.14 |
157,326 |
306,957 |
+6,010 |
Oct15 |
150709 |
52.70 |
54.32 |
52.36 |
53.60 |
+1.15 |
43,874 |
133,506 |
+4,299 |
Nov15 |
150709 |
53.07 |
54.77 |
52.85 |
54.08 |
+1.15 |
27,295 |
80,152 |
+1,071 |
Dec15 |
150709 |
53.58 |
55.25 |
53.29 |
54.60 |
+1.14 |
80,362 |
213,593 |
-3,840 |
Jan16 |
150709 |
53.93 |
55.62 |
53.93 |
55.06 |
+1.14 |
14,653 |
71,262 |
-565 |
Feb16 |
150709 |
55.01 |
55.99 |
54.61 |
55.42 |
+1.13 |
8,600 |
33,482 |
-695 |
Mar16 |
150709 |
55.33 |
56.29 |
54.95 |
55.73 |
+1.11 |
12,182 |
60,435 |
-1,219 |
Apr16 |
150709 |
56.11 |
56.33 |
55.64 |
56.01 |
+1.08 |
3,044 |
21,521 |
+57 |
May16 |
150709 |
56.43 |
56.50 |
55.86 |
56.31 |
+1.05 |
1,905 |
20,008 |
+101 |
Jun16 |
150709 |
56.20 |
57.15 |
55.84 |
56.62 |
+1.01 |
18,946 |
78,371 |
+1,022 |
Jul16 |
150709 |
56.52 |
57.15 |
56.27 |
56.87 |
+0.98 |
2,582 |
18,451 |
+194 |
Aug16 |
150709 |
57.12 |
57.12 |
57.12 |
57.12 |
+0.94 |
1,499 |
14,167 |
+379 |
Sep16 |
150709 |
57.38 |
57.38 |
57.38 |
57.38 |
+0.90 |
1,680 |
36,302 |
+23 |
Oct16 |
150709 |
57.68 |
57.68 |
57.68 |
57.68 |
+0.87 |
858 |
14,226 |
+99 |
Nov16 |
150709 |
57.99 |
57.99 |
57.99 |
57.99 |
+0.84 |
732 |
15,182 |
-6 |
Total Volume and Open Interest |
961,780 |
1,691,891 |
+2,588 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150709 |
51.800 |
53.550 |
51.525 |
52.775 |
+1.125 |
14,451 |
2,861 |
-781 |
Sep15 |
150709 |
52.200 |
53.950 |
51.950 |
53.225 |
+1.125 |
1,422 |
2,076 |
+169 |
Oct15 |
150709 |
52.950 |
54.200 |
52.950 |
53.600 |
+1.150 |
311 |
727 |
+97 |
Nov15 |
150709 |
53.750 |
54.700 |
53.750 |
54.075 |
+1.150 |
94 |
856 |
+30 |
Dec15 |
150709 |
53.975 |
55.000 |
53.975 |
54.600 |
+1.150 |
106 |
1,008 |
+10 |
Jan16 |
150709 |
54.950 |
55.050 |
54.950 |
55.050 |
+1.125 |
9 |
15 |
-2 |
Feb16 |
150709 |
55.425 |
55.425 |
55.425 |
55.425 |
+1.125 |
0 |
8 |
+0 |
Mar16 |
150709 |
55.725 |
55.725 |
55.725 |
55.725 |
+1.100 |
0 |
6 |
+0 |
Apr16 |
150709 |
56.000 |
56.000 |
56.000 |
56.000 |
+1.075 |
0 |
2 |
+0 |
Total Volume and Open Interest |
16,406 |
7,628 |
-480 |
NY Harbor ULSD(NYM) |
Aug15 |
150709 |
171.91 |
175.99 |
171.57 |
173.60 |
+2.08 |
77,873 |
79,112 |
-2,299 |
Sep15 |
150709 |
173.95 |
177.50 |
173.23 |
175.27 |
+2.24 |
35,271 |
69,801 |
+1,542 |
Oct15 |
150709 |
175.82 |
179.16 |
175.31 |
177.15 |
+2.44 |
12,596 |
39,775 |
+1,007 |
Nov15 |
150709 |
177.97 |
181.09 |
177.85 |
179.09 |
+2.52 |
6,636 |
28,965 |
+498 |
Dec15 |
150709 |
178.87 |
182.95 |
178.76 |
180.98 |
+2.56 |
12,378 |
47,959 |
+471 |
Jan16 |
150709 |
180.51 |
184.14 |
180.46 |
182.68 |
+2.61 |
4,079 |
19,846 |
+245 |
Feb16 |
150709 |
181.53 |
184.85 |
181.53 |
183.36 |
+2.61 |
1,685 |
13,660 |
+251 |
Mar16 |
150709 |
184.23 |
184.84 |
183.00 |
183.15 |
+2.59 |
1,074 |
18,252 |
+36 |
Apr16 |
150709 |
183.09 |
183.68 |
182.02 |
182.15 |
+2.52 |
482 |
8,598 |
+97 |
May16 |
150709 |
183.59 |
183.68 |
182.21 |
182.26 |
+2.42 |
502 |
5,356 |
-8 |
Jun16 |
150709 |
183.07 |
184.57 |
182.74 |
182.86 |
+2.31 |
1,647 |
16,699 |
+701 |
Jul16 |
150709 |
185.57 |
185.57 |
184.12 |
184.12 |
+2.26 |
225 |
2,324 |
+53 |
Aug16 |
150709 |
186.21 |
187.55 |
185.51 |
185.51 |
+2.20 |
280 |
3,102 |
+139 |
Sep16 |
150709 |
187.75 |
188.78 |
186.79 |
186.79 |
+2.20 |
266 |
3,125 |
+30 |
Total Volume and Open Interest |
157,138 |
376,020 |
+3,480 |
RBOB Gasoline(NYM) |
Aug15 |
150709 |
200.66 |
205.90 |
198.21 |
204.51 |
+4.61 |
80,528 |
90,213 |
-3,846 |
Sep15 |
150709 |
192.01 |
196.10 |
190.00 |
194.92 |
+3.87 |
53,213 |
80,824 |
+1,012 |
Oct15 |
150709 |
170.34 |
173.56 |
169.04 |
172.58 |
+3.38 |
28,471 |
40,273 |
+14 |
Nov15 |
150709 |
164.00 |
166.37 |
162.55 |
165.37 |
+3.17 |
22,767 |
38,688 |
-1,673 |
Dec15 |
150709 |
158.75 |
162.99 |
158.64 |
161.89 |
+3.14 |
21,969 |
47,508 |
+869 |
Jan16 |
150709 |
157.56 |
161.81 |
157.56 |
160.76 |
+3.08 |
6,908 |
16,390 |
+1,324 |
Feb16 |
150709 |
160.39 |
161.94 |
160.39 |
161.35 |
+3.00 |
1,792 |
7,103 |
+408 |
Mar16 |
150709 |
162.39 |
163.96 |
161.85 |
162.96 |
+2.99 |
1,770 |
8,199 |
+24 |
Apr16 |
150709 |
181.16 |
182.67 |
181.16 |
182.28 |
+2.86 |
1,150 |
5,415 |
+165 |
May16 |
150709 |
182.64 |
183.08 |
182.55 |
182.85 |
+2.77 |
577 |
6,290 |
-19 |
Total Volume and Open Interest |
223,218 |
370,869 |
-671 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150709 |
204.50 |
204.51 |
204.50 |
204.50 |
+4.60 |
0 |
1 |
+0 |
Sep15 |
150709 |
194.90 |
194.92 |
194.90 |
194.90 |
+3.80 |
|
|
|
Oct15 |
150709 |
172.60 |
172.60 |
172.58 |
172.60 |
+3.40 |
|
|
|
Nov15 |
150709 |
165.40 |
165.40 |
165.37 |
165.40 |
+3.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150709 |
2.687 |
2.738 |
2.644 |
2.726 |
+0.041 |
128,811 |
197,178 |
+418 |
Sep15 |
150709 |
2.699 |
2.748 |
2.656 |
2.738 |
+0.041 |
41,978 |
206,646 |
+254 |
Oct15 |
150709 |
2.732 |
2.781 |
2.693 |
2.773 |
+0.041 |
26,671 |
141,639 |
-11 |
Nov15 |
150709 |
2.846 |
2.892 |
2.820 |
2.884 |
+0.034 |
20,434 |
96,689 |
+415 |
Dec15 |
150709 |
3.046 |
3.082 |
3.020 |
3.076 |
+0.030 |
14,301 |
69,866 |
+1,744 |
Jan16 |
150709 |
3.159 |
3.196 |
3.131 |
3.190 |
+0.031 |
15,072 |
79,908 |
-34 |
Feb16 |
150709 |
3.149 |
3.191 |
3.133 |
3.189 |
+0.031 |
2,608 |
17,977 |
+149 |
Mar16 |
150709 |
3.111 |
3.153 |
3.103 |
3.149 |
+0.030 |
7,055 |
48,642 |
-26 |
Apr16 |
150709 |
2.971 |
3.013 |
2.967 |
3.011 |
+0.025 |
5,615 |
46,339 |
+490 |
May16 |
150709 |
2.989 |
3.013 |
2.983 |
3.013 |
+0.018 |
1,162 |
15,415 |
+259 |
Jun16 |
150709 |
3.024 |
3.046 |
3.010 |
3.046 |
+0.016 |
598 |
12,718 |
+272 |
Jul16 |
150709 |
3.064 |
3.086 |
3.054 |
3.083 |
+0.014 |
294 |
10,338 |
+57 |
Aug16 |
150709 |
3.086 |
3.100 |
3.074 |
3.100 |
+0.014 |
196 |
9,092 |
+34 |
Sep16 |
150709 |
3.079 |
3.096 |
3.079 |
3.096 |
+0.014 |
125 |
7,874 |
+17 |
Oct16 |
150709 |
3.114 |
3.130 |
3.095 |
3.126 |
+0.014 |
684 |
14,582 |
+100 |
Nov16 |
150709 |
3.196 |
3.212 |
3.185 |
3.212 |
+0.016 |
63 |
5,216 |
+23 |
Total Volume and Open Interest |
266,410 |
1,034,726 |
+4,596 |
Brent Crude Oil(ICE) |
Aug15 |
150709 |
57.10 |
59.27 |
57.01 |
58.61 |
+1.56 |
331,586 |
193,224 |
-28,601 |
Sep15 |
150709 |
57.60 |
59.50 |
57.31 |
58.88 |
+1.49 |
230,109 |
354,164 |
+4,504 |
Oct15 |
150709 |
57.99 |
59.88 |
57.78 |
59.25 |
+1.41 |
82,787 |
190,003 |
+11,518 |
Nov15 |
150709 |
58.51 |
60.39 |
58.32 |
59.75 |
+1.38 |
42,551 |
102,491 |
+5,153 |
Dec15 |
150709 |
59.06 |
60.90 |
58.81 |
60.25 |
+1.35 |
112,883 |
251,956 |
-1,097 |
Jan16 |
150709 |
59.55 |
61.35 |
59.34 |
60.72 |
+1.33 |
14,900 |
72,528 |
+1,697 |
Feb16 |
150709 |
59.95 |
61.73 |
59.75 |
61.10 |
+1.30 |
9,617 |
57,957 |
+630 |
Mar16 |
150709 |
60.67 |
62.04 |
60.31 |
61.42 |
+1.28 |
14,523 |
78,800 |
-384 |
Apr16 |
150709 |
60.60 |
62.40 |
60.49 |
61.80 |
+1.26 |
7,260 |
45,194 |
+906 |
May16 |
150709 |
62.18 |
62.18 |
62.18 |
62.18 |
+1.23 |
4,109 |
26,926 |
-13 |
Jun16 |
150709 |
61.31 |
63.13 |
61.28 |
62.53 |
+1.20 |
26,863 |
83,221 |
+1,640 |
Jul16 |
150709 |
62.86 |
62.86 |
62.86 |
62.86 |
+1.18 |
2,603 |
21,035 |
+50 |
Aug16 |
150709 |
63.18 |
63.18 |
63.18 |
63.18 |
+1.16 |
1,843 |
19,876 |
+368 |
Sep16 |
150709 |
63.50 |
63.50 |
63.50 |
63.50 |
+1.13 |
3,974 |
28,024 |
+22 |
Total Volume and Open Interest |
971,435 |
1,850,822 |
-1,989 |
Gas Oil(ICE) |
Jul15 |
150709 |
528.75 |
541.75 |
528.50 |
536.75 |
+12.50 |
50,858 |
64,950 |
-13,990 |
Aug15 |
150709 |
530.25 |
543.50 |
529.75 |
538.00 |
+12.00 |
118,264 |
176,712 |
+954 |
Sep15 |
150709 |
530.00 |
546.25 |
530.00 |
541.25 |
+12.00 |
56,861 |
99,700 |
+1,913 |
Oct15 |
150709 |
534.25 |
551.25 |
534.25 |
546.25 |
+12.00 |
24,101 |
99,026 |
+82 |
Nov15 |
150709 |
543.75 |
554.00 |
541.25 |
549.25 |
+11.75 |
12,877 |
58,690 |
+300 |
Dec15 |
150709 |
544.75 |
556.75 |
543.25 |
551.75 |
+11.75 |
31,059 |
100,364 |
-3,216 |
Jan16 |
150709 |
551.00 |
559.00 |
547.50 |
554.75 |
+11.75 |
2,426 |
26,527 |
+547 |
Feb16 |
150709 |
554.75 |
562.50 |
551.25 |
557.75 |
+11.50 |
1,645 |
20,100 |
+561 |
Mar16 |
150709 |
556.50 |
565.00 |
553.25 |
560.25 |
+11.50 |
1,940 |
21,923 |
+275 |
Apr16 |
150709 |
558.75 |
565.25 |
555.25 |
562.00 |
+11.50 |
790 |
14,815 |
+193 |
Total Volume and Open Interest |
321,962 |
813,341 |
-8,285 |
Ethanol(CBOT) |
Aug15 |
150709 |
1.632 |
1.647 |
1.625 |
1.644 |
+0.019 |
289 |
2,427 |
-129 |
Sep15 |
150709 |
1.617 |
1.631 |
1.609 |
1.624 |
+0.015 |
188 |
1,057 |
-36 |
Oct15 |
150709 |
1.605 |
1.605 |
1.605 |
1.605 |
+0.017 |
85 |
536 |
-9 |
Nov15 |
150709 |
1.578 |
1.593 |
1.578 |
1.593 |
+0.021 |
11 |
493 |
-1 |
Dec15 |
150709 |
1.566 |
1.580 |
1.563 |
1.580 |
+0.021 |
108 |
1,721 |
+0 |
Jan16 |
150709 |
1.561 |
1.561 |
1.561 |
1.561 |
+0.021 |
0 |
378 |
+0 |
Feb16 |
150709 |
1.563 |
1.563 |
1.563 |
1.563 |
+0.021 |
0 |
98 |
+0 |
Mar16 |
150709 |
1.570 |
1.570 |
1.570 |
1.570 |
+0.021 |
5 |
359 |
+0 |
Total Volume and Open Interest |
691 |
7,317 |
-175 |
WTI Crude Oil(ICE) |
Aug15 |
150709 |
51.81 |
53.53 |
51.51 |
52.78 |
+1.13 |
58,336 |
55,277 |
-587 |
Sep15 |
150709 |
52.24 |
53.97 |
51.96 |
53.23 |
+1.14 |
28,376 |
63,937 |
+884 |
Oct15 |
150709 |
52.85 |
54.26 |
52.85 |
53.60 |
+1.15 |
14,575 |
34,665 |
-429 |
Nov15 |
150709 |
53.82 |
54.70 |
53.67 |
54.08 |
+1.15 |
9,148 |
14,601 |
+1,575 |
Dec15 |
150709 |
53.80 |
55.23 |
53.80 |
54.60 |
+1.14 |
19,958 |
84,190 |
-1,239 |
Jan16 |
150709 |
54.65 |
55.60 |
54.61 |
55.06 |
+1.14 |
4,054 |
9,972 |
-527 |
Feb16 |
150709 |
55.01 |
55.93 |
55.01 |
55.42 |
+1.13 |
1,770 |
2,420 |
-20 |
Mar16 |
150709 |
55.33 |
56.22 |
55.33 |
55.73 |
+1.11 |
1,404 |
10,056 |
+361 |
Apr16 |
150709 |
56.09 |
56.09 |
55.94 |
56.01 |
+1.08 |
419 |
3,367 |
-8 |
May16 |
150709 |
56.31 |
56.31 |
56.31 |
56.31 |
+1.05 |
210 |
3,358 |
+21 |
Jun16 |
150709 |
56.70 |
57.09 |
56.28 |
56.62 |
+1.01 |
2,913 |
22,973 |
+359 |
Jul16 |
150709 |
56.87 |
56.87 |
56.87 |
56.87 |
+0.98 |
304 |
1,309 |
-88 |
Aug16 |
150709 |
57.12 |
57.12 |
57.12 |
57.12 |
+0.94 |
44 |
1,936 |
+19 |
Sep16 |
150709 |
57.38 |
57.38 |
57.38 |
57.38 |
+0.90 |
56 |
3,384 |
+1 |
Oct16 |
150709 |
57.68 |
57.68 |
57.68 |
57.68 |
+0.87 |
35 |
784 |
-5 |
Nov16 |
150709 |
57.99 |
57.99 |
57.99 |
57.99 |
+0.84 |
43 |
1,300 |
-6 |
Total Volume and Open Interest |
150,364 |
388,690 |
-1,710 |
US Dollar Index(ICE) |
Sep15 |
150709 |
96.440 |
96.940 |
96.110 |
96.787 |
+0.315 |
50,124 |
85,884 |
+4,332 |
Dec15 |
150709 |
96.785 |
97.300 |
96.555 |
97.152 |
+0.310 |
799 |
3,089 |
+287 |
Mar16 |
150709 |
97.495 |
97.495 |
97.442 |
97.442 |
+0.310 |
45 |
298 |
-11 |
Total Volume and Open Interest |
50,970 |
89,292 |
+4,610 |
Australian Dollar(CME) |
Sep15 |
150709 |
74.02 |
74.64 |
73.65 |
74.17 |
+0.24 |
103,649 |
135,475 |
+3,834 |
Dec15 |
150709 |
73.48 |
74.29 |
73.33 |
73.83 |
+0.24 |
65 |
152 |
+18 |
Mar16 |
150709 |
73.44 |
73.75 |
73.18 |
73.51 |
+0.24 |
0 |
12 |
+0 |
Total Volume and Open Interest |
103,714 |
135,648 |
+3,852 |
British Pound(CME) |
Sep15 |
150709 |
153.56 |
154.13 |
153.37 |
153.56 |
+0.09 |
111,738 |
168,237 |
-3,431 |
Dec15 |
150709 |
153.45 |
154.03 |
153.28 |
153.47 |
+0.09 |
67 |
190 |
-2 |
Mar16 |
150709 |
153.40 |
153.76 |
153.40 |
153.40 |
+0.09 |
0 |
31 |
+0 |
Total Volume and Open Interest |
111,805 |
168,480 |
-3,433 |
Canadian Dollar(CME) |
Sep15 |
150709 |
78.40 |
78.88 |
78.39 |
78.55 |
+0.14 |
76,925 |
115,334 |
+4,724 |
Dec15 |
150709 |
78.34 |
78.81 |
78.34 |
78.49 |
+0.14 |
409 |
3,934 |
+97 |
Mar16 |
150709 |
78.49 |
78.69 |
78.45 |
78.45 |
+0.13 |
47 |
701 |
+32 |
Jun16 |
150709 |
78.64 |
78.64 |
78.45 |
78.45 |
+0.14 |
0 |
81 |
+0 |
Total Volume and Open Interest |
77,385 |
120,095 |
+4,857 |
Japanese Yen(CME) |
Sep15 |
150709 |
82.98 |
83.08 |
82.32 |
82.49 |
-0.48 |
121,353 |
248,561 |
+134 |
Dec15 |
150709 |
83.17 |
83.17 |
82.45 |
82.62 |
-0.48 |
276 |
2,069 |
+111 |
Mar16 |
150709 |
83.26 |
83.26 |
82.69 |
82.82 |
-0.49 |
0 |
105 |
+0 |
Total Volume and Open Interest |
121,643 |
250,828 |
+243 |
Swiss Franc(CME) |
Sep15 |
150709 |
105.96 |
106.36 |
105.32 |
105.65 |
-0.35 |
17,805 |
23,370 |
+1,374 |
Dec15 |
150709 |
106.41 |
106.76 |
105.77 |
106.07 |
-0.36 |
0 |
346 |
+0 |
Mar16 |
150709 |
106.56 |
106.56 |
106.40 |
106.56 |
-0.37 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,805 |
23,740 |
+1,374 |
EuroFX(CME) |
Sep15 |
150709 |
110.84 |
111.36 |
110.01 |
110.22 |
-0.49 |
275,390 |
351,515 |
+6,434 |
Dec15 |
150709 |
110.94 |
111.50 |
110.19 |
110.39 |
-0.49 |
370 |
2,807 |
+7 |
Mar16 |
150709 |
110.96 |
111.69 |
110.46 |
110.60 |
-0.50 |
59 |
406 |
+25 |
Total Volume and Open Interest |
275,826 |
354,885 |
+6,472 |
Mexican Peso(CME) |
Jul15 |
150709 |
633.25 |
633.25 |
633.25 |
633.25 |
+1.00 |
0 |
7 |
+0 |
Aug15 |
150709 |
631.75 |
631.75 |
631.75 |
631.75 |
+1.00 |
|
|
|
Total Volume and Open Interest |
46,319 |
140,418 |
+4,131 |
Brazilian Real(CME) |
Aug15 |
150709 |
306.75 |
308.50 |
306.50 |
307.95 |
+1.20 |
540 |
2,275 |
+87 |
Sep15 |
150709 |
304.20 |
306.30 |
303.70 |
304.65 |
+1.00 |
254 |
5,555 |
+33 |
Oct15 |
150709 |
300.85 |
300.90 |
300.85 |
300.85 |
+0.30 |
0 |
1 |
+0 |
Nov15 |
150709 |
297.65 |
297.65 |
297.65 |
297.65 |
-1.05 |
|
|
|
Total Volume and Open Interest |
794 |
16,983 |
+120 |
30-Year T-Bonds(CBOT) |
Sep15 |
150709 |
154~080 |
154~210 |
151~030 |
151~190 |
-2~170 |
364,145 |
496,603 |
+8,578 |
Dec15 |
150709 |
153~000 |
153~000 |
150~030 |
150~030 |
-2~130 |
118 |
115 |
+17 |
Mar16 |
150709 |
149~010 |
149~010 |
149~010 |
149~010 |
-2~130 |
|
|
|
Total Volume and Open Interest |
364,263 |
496,718 |
+8,595 |
10-Year T-Notes(CBOT) |
Sep15 |
150709 |
127~140 |
127~180 |
126~160 |
126~215 |
-0~225 |
1,535,790 |
2,724,878 |
+4,435 |
Dec15 |
150709 |
126~220 |
126~220 |
125~260 |
125~275 |
-0~230 |
166 |
201 |
+99 |
Mar16 |
150709 |
125~115 |
125~115 |
125~115 |
125~115 |
-0~230 |
|
|
|
Total Volume and Open Interest |
1,535,956 |
2,725,079 |
+4,534 |
5-Year T-Notes(CBOT) |
Sep15 |
150709 |
120~000 |
120~016 |
119~176 |
119~204 |
-0~112 |
676,339 |
2,138,549 |
+16,141 |
Dec15 |
150709 |
119~004 |
119~004 |
119~004 |
119~004 |
-0~112 |
|
|
|
Mar16 |
150709 |
119~004 |
119~004 |
119~004 |
119~004 |
-0~112 |
|
|
|
Total Volume and Open Interest |
676,339 |
2,138,549 |
+16,141 |
2 Year T-Notes(CBOT) |
Sep15 |
150709 |
109~222 |
109~224 |
109~190 |
109~192 |
-0~030 |
271,637 |
1,224,094 |
+9,384 |
Dec15 |
150709 |
109~086 |
109~086 |
109~086 |
109~086 |
-0~032 |
|
|
|
Mar16 |
150709 |
109~086 |
109~086 |
109~086 |
109~086 |
-0~032 |
|
|
|
Total Volume and Open Interest |
271,637 |
1,224,094 |
+9,384 |
Eurodollars(CME) |
Sep15 |
150709 |
99.670 |
99.670 |
99.655 |
99.655 |
-0.020 |
204,602 |
1,206,188 |
+3,447 |
Dec15 |
150709 |
99.530 |
99.535 |
99.515 |
99.515 |
-0.025 |
286,489 |
1,270,013 |
+23,139 |
Mar16 |
150709 |
99.380 |
99.385 |
99.350 |
99.350 |
-0.035 |
286,872 |
1,025,331 |
+24,359 |
Jun16 |
150709 |
99.195 |
99.200 |
99.160 |
99.160 |
-0.040 |
279,590 |
978,040 |
-9,441 |
Sep16 |
150709 |
98.990 |
99.000 |
98.945 |
98.950 |
-0.045 |
272,840 |
943,431 |
+10,796 |
Dec16 |
150709 |
98.785 |
98.790 |
98.725 |
98.735 |
-0.050 |
234,441 |
1,168,490 |
+8,781 |
Mar17 |
150709 |
98.600 |
98.615 |
98.540 |
98.550 |
-0.055 |
168,893 |
715,329 |
-1,009 |
Jun17 |
150709 |
98.430 |
98.440 |
98.360 |
98.370 |
-0.060 |
175,963 |
680,724 |
+5,646 |
Sep17 |
150709 |
98.280 |
98.290 |
98.200 |
98.210 |
-0.065 |
185,152 |
590,458 |
-615 |
Dec17 |
150709 |
98.130 |
98.145 |
98.045 |
98.060 |
-0.070 |
171,325 |
664,735 |
+16,342 |
Mar18 |
150709 |
98.015 |
98.025 |
97.915 |
97.935 |
-0.075 |
119,504 |
412,870 |
+12,861 |
Jun18 |
150709 |
97.890 |
97.905 |
97.790 |
97.810 |
-0.080 |
118,577 |
343,773 |
+883 |
Sep18 |
150709 |
97.775 |
97.790 |
97.665 |
97.690 |
-0.085 |
99,832 |
240,483 |
+4,885 |
Dec18 |
150709 |
97.665 |
97.680 |
97.550 |
97.570 |
-0.090 |
56,684 |
244,336 |
+5,844 |
Mar19 |
150709 |
97.570 |
97.580 |
97.445 |
97.470 |
-0.090 |
46,625 |
146,659 |
+5,604 |
Jun19 |
150709 |
97.465 |
97.485 |
97.345 |
97.365 |
-0.095 |
43,830 |
176,611 |
+6,534 |
Sep19 |
150709 |
97.375 |
97.390 |
97.245 |
97.270 |
-0.100 |
46,629 |
117,728 |
+9,750 |
Dec19 |
150709 |
97.290 |
97.300 |
97.150 |
97.175 |
-0.100 |
29,019 |
88,488 |
-115 |
Total Volume and Open Interest |
2,882,038 |
11,406,523 |
+129,355 |
Ultra T-Bond(CBOT) |
Sep15 |
150709 |
157~17 |
157~30 |
153~29 |
154~16 |
-2~26 |
130,454 |
594,592 |
+3,348 |
Dec15 |
150709 |
153~04 |
153~04 |
153~04 |
153~04 |
-2~26 |
|
|
|
Mar16 |
150709 |
152~31 |
152~31 |
152~31 |
152~31 |
-2~26 |
|
|
|
Total Volume and Open Interest |
130,454 |
594,592 |
+3,348 |
30 Day Federal Funds(CBOT) |
Jul15 |
150709 |
99.868 |
99.872 |
99.868 |
99.868 |
unch |
1,436 |
161,202 |
-448 |
Aug15 |
150709 |
99.870 |
99.870 |
99.865 |
99.865 |
unch |
5,479 |
146,879 |
-270 |
Sep15 |
150709 |
99.850 |
99.850 |
99.845 |
99.845 |
-0.005 |
2,165 |
75,054 |
+450 |
Oct15 |
150709 |
99.825 |
99.825 |
99.805 |
99.810 |
-0.010 |
19,932 |
112,623 |
+1,152 |
Nov15 |
150709 |
99.805 |
99.805 |
99.785 |
99.790 |
-0.015 |
17,577 |
97,929 |
+4,462 |
Dec15 |
150709 |
99.755 |
99.755 |
99.730 |
99.735 |
-0.020 |
4,642 |
62,740 |
+1,420 |
Total Volume and Open Interest |
74,249 |
866,553 |
+11,077 |
3-Mth Euro-Yen(CME) |
Sep15 |
150709 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150709 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150709 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150709 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150709 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150709 |
99.775 |
99.775 |
99.775 |
99.775 |
unch |
|
|
|
Mar17 |
150709 |
99.635 |
99.635 |
99.635 |
99.635 |
unch |
|
|
|
Jun17 |
150709 |
99.495 |
99.495 |
99.495 |
99.495 |
unch |
|
|
|
Sep17 |
150709 |
99.355 |
99.355 |
99.355 |
99.355 |
unch |
|
|
|
Dec17 |
150709 |
99.215 |
99.215 |
99.215 |
99.215 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150709 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
1 |
+0 |
Dec15 |
150709 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150709 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150709 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150709 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150709 |
99.78 |
99.78 |
99.78 |
99.78 |
unch |
0 |
4 |
+0 |
Mar17 |
150709 |
99.64 |
99.64 |
99.64 |
99.64 |
unch |
|
|
|
Jun17 |
150709 |
99.50 |
99.50 |
99.50 |
99.50 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150709 |
147.42 |
147.45 |
147.07 |
147.17 |
-0.23 |
1,385 |
15,399 |
-54 |
Dec15 |
150709 |
146.61 |
146.61 |
146.61 |
146.61 |
-0.23 |
0 |
1 |
+0 |
Mar16 |
150709 |
146.05 |
146.05 |
146.05 |
146.05 |
-0.23 |
|
|
|
Total Volume and Open Interest |
1,385 |
15,400 |
-54 |
Euro-Bund(EUREX) |
Sep15 |
150709 |
153.19 |
153.40 |
152.29 |
152.65 |
-0.57 |
814,823 |
1,171,298 |
+13,967 |
Dec15 |
150709 |
153.20 |
153.57 |
152.42 |
152.78 |
-0.60 |
3,905 |
11,679 |
+3,116 |
Mar16 |
150709 |
154.11 |
154.11 |
153.80 |
153.85 |
+0.47 |
1 |
8 |
+1 |
Total Volume and Open Interest |
818,729 |
1,182,985 |
+17,084 |
Euro-Bobl(EUREX) |
Sep15 |
150709 |
129.93 |
129.99 |
129.80 |
129.89 |
-0.06 |
620,521 |
1,001,285 |
-5,742 |
Dec15 |
150709 |
128.07 |
128.09 |
128.07 |
128.07 |
-0.07 |
89 |
408 |
+87 |
Mar16 |
150709 |
128.07 |
128.07 |
128.07 |
128.07 |
-0.07 |
|
|
|
Total Volume and Open Interest |
620,610 |
1,001,693 |
-5,655 |
3-Mth Euribor(EUREX) |
Sep15 |
150709 |
100.000 |
100.000 |
100.000 |
100.000 |
+0.010 |
396 |
14,141 |
+156 |
Dec15 |
150709 |
99.995 |
99.995 |
99.995 |
99.995 |
+0.005 |
539 |
33,947 |
+170 |
Mar16 |
150709 |
99.995 |
99.995 |
99.995 |
99.995 |
+0.005 |
697 |
4,751 |
+109 |
Total Volume and Open Interest |
1,858 |
83,553 |
+629 |
Long Gilt(LIFFE) |
Sep15 |
150709 |
117~01 |
117~05 |
116~10 |
116~15 |
-0~17 |
271,972 |
393,575 |
+8,884 |
Dec15 |
150709 |
115~21 |
115~21 |
115~21 |
115~21 |
-0~17 |
|
|
|
Total Volume and Open Interest |
271,972 |
393,575 |
+8,884 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150709 |
99.39 |
99.39 |
99.38 |
99.39 |
unch |
32,742 |
318,626 |
+4,282 |
Dec15 |
150709 |
99.32 |
99.33 |
99.29 |
99.31 |
-0.01 |
82,651 |
346,085 |
+15,500 |
Mar16 |
150709 |
99.23 |
99.23 |
99.18 |
99.20 |
-0.02 |
101,078 |
292,472 |
+9,302 |
Jun16 |
150709 |
99.09 |
99.10 |
99.05 |
99.06 |
-0.02 |
80,470 |
260,941 |
+439 |
Sep16 |
150709 |
98.93 |
98.95 |
98.89 |
98.90 |
-0.03 |
89,677 |
244,934 |
-3,030 |
Dec16 |
150709 |
98.77 |
98.80 |
98.73 |
98.74 |
-0.03 |
112,676 |
235,395 |
-4,055 |
Total Volume and Open Interest |
783,933 |
2,588,544 |
+18,942 |
3-Mth Euribor(LIFFE) |
Sep15 |
150709 |
99.995 |
100.000 |
99.990 |
99.995 |
unch |
60,791 |
421,860 |
-5,596 |
Dec15 |
150709 |
99.995 |
100.000 |
99.990 |
99.995 |
unch |
42,948 |
345,602 |
+6,343 |
Mar16 |
150709 |
99.995 |
100.000 |
99.990 |
99.995 |
unch |
33,829 |
283,256 |
+2,518 |
Total Volume and Open Interest |
485,151 |
3,169,102 |
+1,412 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150709 |
97.95 |
97.95 |
97.92 |
97.93 |
-0.02 |
25,540 |
203,584 |
-8,319 |
Dec15 |
150709 |
98.00 |
98.01 |
97.96 |
97.97 |
-0.02 |
27,149 |
183,612 |
+5,442 |
Mar16 |
150709 |
98.02 |
98.04 |
97.98 |
97.99 |
-0.03 |
22,983 |
133,813 |
+6,400 |
Jun16 |
150709 |
98.01 |
98.03 |
97.96 |
97.97 |
-0.04 |
13,223 |
122,347 |
+1,358 |
Sep16 |
150709 |
97.98 |
98.00 |
97.92 |
97.93 |
-0.05 |
11,059 |
73,494 |
+1,307 |
Dec16 |
150709 |
97.93 |
97.95 |
97.87 |
97.87 |
-0.06 |
5,369 |
57,141 |
-902 |
Mar17 |
150709 |
97.85 |
97.88 |
97.80 |
97.80 |
-0.06 |
2,470 |
37,554 |
-292 |
Jun17 |
150709 |
97.78 |
97.81 |
97.72 |
97.72 |
-0.07 |
975 |
25,990 |
-1,041 |
Sep17 |
150709 |
97.70 |
97.72 |
97.65 |
97.65 |
-0.05 |
565 |
7,435 |
-294 |
Dec17 |
150709 |
97.57 |
97.59 |
97.56 |
97.56 |
-0.06 |
100 |
2,464 |
+100 |
Total Volume and Open Interest |
109,533 |
849,546 |
+3,859 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150709 |
97.22 |
97.26 |
97.13 |
97.15 |
-0.06 |
101,500 |
664,456 |
+11,825 |
Dec15 |
150709 |
97.15 |
97.15 |
97.15 |
97.15 |
-0.06 |
|
|
|
Total Volume and Open Interest |
101,500 |
664,456 |
+11,825 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150709 |
98.16 |
98.20 |
98.09 |
98.10 |
-0.06 |
169,996 |
596,651 |
+7,021 |
Dec15 |
150709 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.06 |
|
|
|
Total Volume and Open Interest |
169,996 |
596,651 |
+7,021 |
Gold(CMX) |
Aug15 |
150709 |
1157.5 |
1166.9 |
1155.1 |
1159.2 |
-4.3 |
198,533 |
279,397 |
+500 |
Oct15 |
150709 |
1157.0 |
1167.9 |
1156.2 |
1160.3 |
-4.3 |
2,280 |
12,512 |
-411 |
Dec15 |
150709 |
1159.6 |
1169.0 |
1157.3 |
1161.5 |
-4.3 |
9,549 |
92,854 |
+4,719 |
Feb16 |
150709 |
1161.1 |
1168.0 |
1161.1 |
1162.7 |
-4.3 |
572 |
17,539 |
+286 |
Apr16 |
150709 |
1168.0 |
1170.5 |
1163.8 |
1163.8 |
-4.3 |
404 |
12,706 |
+118 |
Jun16 |
150709 |
1164.5 |
1170.9 |
1164.5 |
1164.9 |
-4.2 |
425 |
9,596 |
-26 |
Aug16 |
150709 |
1168.9 |
1171.0 |
1166.3 |
1166.3 |
-4.1 |
203 |
1,614 |
+81 |
Oct16 |
150709 |
1167.8 |
1167.8 |
1167.8 |
1167.8 |
-4.0 |
10 |
1,317 |
+0 |
Dec16 |
150709 |
1172.8 |
1172.8 |
1169.4 |
1169.4 |
-3.9 |
206 |
11,336 |
+96 |
Feb17 |
150709 |
1171.2 |
1171.2 |
1171.2 |
1171.2 |
-3.9 |
0 |
152 |
+0 |
Apr17 |
150709 |
1173.2 |
1173.2 |
1173.2 |
1173.2 |
-3.8 |
1 |
5 |
+1 |
Jun17 |
150709 |
1175.3 |
1175.3 |
1175.3 |
1175.3 |
-3.7 |
1 |
3,509 |
+1 |
Total Volume and Open Interest |
212,796 |
452,145 |
+5,480 |
Silver(CMX) |
Jul15 |
150709 |
1514.0 |
1544.0 |
1514.0 |
1534.5 |
+19.8 |
1,041 |
903 |
+387 |
Sep15 |
150709 |
1511.0 |
1552.5 |
1497.5 |
1536.1 |
+19.8 |
95,490 |
137,525 |
+106 |
Dec15 |
150709 |
1516.5 |
1556.5 |
1506.0 |
1541.4 |
+20.0 |
7,242 |
36,017 |
-599 |
Mar16 |
150709 |
1532.5 |
1550.0 |
1532.5 |
1546.3 |
+20.3 |
1,546 |
8,144 |
+558 |
May16 |
150709 |
1550.5 |
1550.5 |
1549.2 |
1549.2 |
+20.5 |
536 |
1,444 |
+471 |
Jul16 |
150709 |
1552.1 |
1552.1 |
1552.1 |
1552.1 |
+20.7 |
141 |
4,559 |
+83 |
Sep16 |
150709 |
1555.0 |
1555.0 |
1555.0 |
1555.0 |
+20.9 |
15 |
225 |
+3 |
Total Volume and Open Interest |
106,606 |
197,092 |
+1,070 |
Platinum(NYMEX) |
Jul15 |
150709 |
1035.5 |
1035.5 |
1022.4 |
1022.4 |
-13.7 |
77 |
173 |
-5 |
Oct15 |
150709 |
1031.0 |
1041.4 |
1021.0 |
1022.4 |
-13.4 |
17,087 |
76,821 |
-117 |
Jan16 |
150709 |
1028.0 |
1041.4 |
1023.4 |
1024.1 |
-13.5 |
483 |
1,264 |
+441 |
Apr16 |
150709 |
1030.0 |
1030.0 |
1026.4 |
1026.4 |
-13.5 |
0 |
23 |
+0 |
Total Volume and Open Interest |
17,676 |
78,321 |
+334 |
Palladium(NYMEX) |
Sep15 |
150709 |
652.75 |
664.35 |
635.90 |
638.00 |
-15.50 |
8,268 |
34,695 |
-538 |
Dec15 |
150709 |
664.35 |
664.50 |
638.85 |
638.85 |
-15.50 |
198 |
1,473 |
+181 |
Mar16 |
150709 |
639.85 |
639.85 |
639.85 |
639.85 |
-15.50 |
15 |
24 |
+14 |
Total Volume and Open Interest |
8,482 |
36,192 |
-344 |
Copper(CMX) |
Jul15 |
150709 |
250.00 |
259.45 |
250.00 |
255.80 |
+5.40 |
919 |
4,349 |
-420 |
Sep15 |
150709 |
249.60 |
259.65 |
248.70 |
255.15 |
+5.45 |
118,543 |
119,665 |
-1,584 |
Dec15 |
150709 |
249.75 |
260.00 |
249.75 |
255.85 |
+5.40 |
7,438 |
26,677 |
+998 |
Mar16 |
150709 |
255.20 |
257.65 |
253.25 |
256.60 |
+5.40 |
1,165 |
7,382 |
+144 |
May16 |
150709 |
257.85 |
257.85 |
256.60 |
257.20 |
+5.40 |
342 |
994 |
+151 |
Total Volume and Open Interest |
132,010 |
167,008 |
-408 |
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 |
150709 |
17443 |
17678 |
17426 |
17452 |
+10 |
249,616 |
87,202 |
+89 |
Dec15 |
150709 |
17430 |
17530 |
17350 |
17370 |
+8 |
47 |
114 |
+9 |
Mar16 |
150709 |
17288 |
17288 |
17288 |
17288 |
+8 |
1 |
2 |
+1 |
Jun16 |
150709 |
17206 |
17206 |
17206 |
17206 |
+8 |
|
|
|
Total Volume and Open Interest |
249,664 |
87,318 |
+99 |
S & P 500(CME) |
Sep15 |
150709 |
2042.00 |
2068.00 |
2038.40 |
2041.20 |
+2.00 |
6,076 |
103,886 |
+1,216 |
Dec15 |
150709 |
2033.30 |
2059.30 |
2033.30 |
2033.30 |
+2.00 |
0 |
2,476 |
+5 |
Mar16 |
150709 |
2027.80 |
2053.80 |
2027.80 |
2027.80 |
+2.00 |
0 |
100 |
+0 |
Jun16 |
150709 |
2023.00 |
2049.00 |
2023.00 |
2023.00 |
+2.00 |
0 |
540 |
+0 |
Total Volume and Open Interest |
6,076 |
107,003 |
+1,221 |
S & P 500 E-Mini(Globex) |
Sep15 |
150709 |
2039.75 |
2068.00 |
2038.25 |
2041.25 |
+2.00 |
2,531,662 |
2,658,021 |
+810 |
Dec15 |
150709 |
2031.50 |
2060.00 |
2030.50 |
2033.25 |
+2.00 |
3,311 |
27,116 |
+214 |
Total Volume and Open Interest |
2,535,033 |
2,686,827 |
+1,070 |
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 |
150709 |
4347.80 |
4408.00 |
4331.80 |
4339.50 |
-7.00 |
384,237 |
295,969 |
-9,899 |
Dec15 |
150709 |
4347.50 |
4404.00 |
4330.30 |
4333.30 |
-7.00 |
49 |
86 |
+1 |
Total Volume and Open Interest |
384,295 |
296,093 |
-9,891 |
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 |
150709 |
18.40 |
18.85 |
17.14 |
18.83 |
+0.40 |
153,652 |
123,590 |
-3,282 |
Aug15 |
150709 |
18.20 |
18.70 |
17.20 |
18.68 |
+0.50 |
91,431 |
84,556 |
+1,703 |
Sep15 |
150709 |
18.24 |
18.65 |
17.44 |
18.63 |
+0.38 |
28,097 |
34,861 |
+846 |
Oct15 |
150709 |
18.32 |
18.70 |
17.66 |
18.68 |
+0.35 |
17,899 |
28,761 |
+969 |
Total Volume and Open Interest |
319,263 |
323,700 |
+1,689 |
Russell 2000(ICE) |
Sep15 |
150709 |
1228.40 |
1241.60 |
1224.80 |
1228.10 |
+1.90 |
144,644 |
347,678 |
-2,975 |
Dec15 |
150709 |
1223.60 |
1223.60 |
1223.60 |
1223.60 |
+1.90 |
1 |
4 |
+0 |
Mar16 |
150709 |
1219.10 |
1219.10 |
1219.10 |
1219.10 |
+1.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
144,645 |
347,683 |
-2,975 |
Nikkei 225(CME) |
Sep15 |
150709 |
19345 |
19955 |
19165 |
19715 |
+370 |
21,210 |
54,992 |
-262 |
Dec15 |
150709 |
19515 |
19940 |
19170 |
19715 |
+370 |
5 |
38 |
+0 |
Total Volume and Open Interest |
21,215 |
55,030 |
-262 |
Nikkei 225(SGX) |
Sep15 |
150709 |
19680 |
19900 |
19100 |
19880 |
+245 |
95,296 |
255,431 |
-1,496 |
Dec15 |
150709 |
19415 |
19800 |
19020 |
19785 |
+240 |
260 |
14,550 |
+171 |
Mar16 |
150709 |
19765 |
19765 |
19765 |
19765 |
+245 |
0 |
3 |
+0 |
Total Volume and Open Interest |
96,310 |
281,174 |
-726 |
CAC 40(EURONEXT) |
Jul15 |
150709 |
4658.0 |
4777.5 |
4653.0 |
4755.0 |
+116.5 |
156,210 |
259,728 |
-929 |
Aug15 |
150709 |
4645.0 |
4774.5 |
4645.0 |
4755.5 |
+117.0 |
4,764 |
6,496 |
+4,435 |
Sep15 |
150709 |
4665.0 |
4777.0 |
4655.5 |
4756.5 |
+117.0 |
362 |
7,477 |
+188 |
Total Volume and Open Interest |
161,336 |
273,797 |
+3,694 |
Hang Seng Index(HKFE) |
Jul15 |
150709 |
23175 |
24686 |
23132 |
24458 |
+1282 |
81,631 |
110,561 |
+489 |
Aug15 |
150709 |
23250 |
24631 |
23100 |
24408 |
+1289 |
687 |
2,443 |
+403 |
Sep15 |
150709 |
23130 |
24516 |
23130 |
24308 |
+1271 |
571 |
6,800 |
-7 |
Total Volume and Open Interest |
83,137 |
122,011 |
+1,030 |
DAX(EUREX) |
Sep15 |
150709 |
10806.0 |
11035.5 |
10780.5 |
11013.0 |
+262.0 |
139,728 |
155,751 |
-1,149 |
Dec15 |
150709 |
10801.0 |
11033.0 |
10787.5 |
11018.0 |
+262.0 |
221 |
3,638 |
+7 |
Mar16 |
150709 |
11033.0 |
11033.0 |
11033.0 |
11033.0 |
+262.0 |
2 |
93 |
+0 |
Total Volume and Open Interest |
139,951 |
159,482 |
-1,142 |
FT-SE 100(EURONEXT) |
Sep15 |
150709 |
6450.00 |
6543.00 |
6446.50 |
6524.50 |
+90.00 |
117,327 |
572,485 |
-1,382 |
Dec15 |
150709 |
6498.00 |
6498.00 |
6498.00 |
6498.00 |
+90.00 |
0 |
1,622 |
+0 |
Mar16 |
150709 |
6448.00 |
6448.00 |
6448.00 |
6448.00 |
+90.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
117,327 |
574,114 |
-1,382 |
SPI 200(SFE) |
Sep15 |
150709 |
5397.0 |
5438.0 |
5324.0 |
5408.0 |
+7.0 |
40,816 |
232,506 |
+858 |
Dec15 |
150709 |
5321.0 |
5398.0 |
5321.0 |
5398.0 |
+6.0 |
0 |
2,578 |
+0 |
Mar16 |
150709 |
5348.0 |
5348.0 |
5348.0 |
5348.0 |
+6.0 |
0 |
1,255 |
+0 |
Total Volume and Open Interest |
40,927 |
240,259 |
+872 |
FTSE MIB(ISE) |
Sep15 |
150709 |
21580.00 |
22350.00 |
21520.00 |
22258.00 |
+741.00 |
53,373 |
50,232 |
+374 |
Dec15 |
150709 |
21505.00 |
22190.00 |
21505.00 |
22176.00 |
+736.00 |
49 |
207 |
+14 |
Mar16 |
150709 |
22183.00 |
22183.00 |
22183.00 |
22183.00 |
+736.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
53,422 |
50,440 |
+388 |
KOSPI 200(KFE) |
Sep15 |
150709 |
245.40 |
247.80 |
242.50 |
247.65 |
+2.10 |
216,730 |
103,117 |
-1,988 |
Dec15 |
150709 |
246.50 |
248.60 |
243.40 |
248.20 |
+1.70 |
569 |
2,816 |
-31 |
Mar16 |
150709 |
242.20 |
246.10 |
242.10 |
246.10 |
+0.80 |
12 |
471 |
+2 |
Total Volume and Open Interest |
217,311 |
107,519 |
-2,017 |
GSCI(CME) |
Jul15 |
150709 |
415.85 |
418.40 |
415.20 |
415.85 |
+6.80 |
1,462 |
9,613 |
-1,185 |
Aug15 |
150709 |
415.55 |
417.95 |
415.55 |
415.55 |
+6.60 |
1,196 |
2,527 |
+1,166 |
Sep15 |
150709 |
416.05 |
416.05 |
416.05 |
416.05 |
+6.60 |
|
|
|
Total Volume and Open Interest |
2,658 |
12,140 |
-19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|