|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed July 15, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150715 |
1030.00 |
1035.00 |
1014.25 |
1025.00 |
-8.50 |
18,485 |
80,574 |
+696 |
Sep15 |
150715 |
1023.50 |
1027.00 |
1005.50 |
1016.25 |
-9.00 |
6,419 |
31,258 |
-61 |
Nov15 |
150715 |
1022.75 |
1027.00 |
1005.50 |
1016.00 |
-9.00 |
86,237 |
356,315 |
-603 |
Jan16 |
150715 |
1028.75 |
1032.75 |
1011.75 |
1022.25 |
-9.00 |
9,939 |
54,008 |
+681 |
Mar16 |
150715 |
1021.00 |
1028.25 |
1008.00 |
1017.50 |
-8.50 |
9,135 |
72,002 |
+229 |
May16 |
150715 |
1015.00 |
1019.50 |
1000.50 |
1009.25 |
-8.00 |
6,642 |
43,885 |
+369 |
Jul16 |
150715 |
1009.75 |
1017.75 |
1001.50 |
1008.75 |
-7.00 |
2,053 |
21,765 |
-130 |
Aug16 |
150715 |
1001.50 |
1003.25 |
991.50 |
998.50 |
-6.25 |
25 |
549 |
-5 |
Sep16 |
150715 |
982.00 |
982.00 |
974.00 |
976.00 |
-9.00 |
7 |
386 |
-4 |
Nov16 |
150715 |
965.50 |
972.75 |
957.75 |
961.25 |
-9.50 |
1,107 |
11,145 |
+0 |
Jan17 |
150715 |
966.50 |
966.50 |
966.50 |
966.50 |
-9.50 |
0 |
86 |
+0 |
Mar17 |
150715 |
977.00 |
977.00 |
970.25 |
970.25 |
-9.75 |
0 |
76 |
+0 |
May17 |
150715 |
971.25 |
971.25 |
971.25 |
971.25 |
-9.75 |
0 |
35 |
+0 |
Jul17 |
150715 |
975.50 |
975.50 |
975.50 |
975.50 |
-9.75 |
0 |
72 |
+0 |
Total Volume and Open Interest |
140,581 |
672,769 |
+772 |
Soybean Meal(CBOT) |
Aug15 |
150715 |
357.20 |
364.60 |
355.10 |
362.20 |
+5.00 |
13,893 |
55,928 |
-1,351 |
Sep15 |
150715 |
351.90 |
356.80 |
348.00 |
354.70 |
+2.80 |
6,369 |
46,229 |
+651 |
Oct15 |
150715 |
348.50 |
352.40 |
344.00 |
350.60 |
+2.20 |
2,881 |
35,052 |
+208 |
Dec15 |
150715 |
348.60 |
352.30 |
343.70 |
350.30 |
+2.00 |
26,015 |
178,479 |
-1,397 |
Jan16 |
150715 |
346.80 |
350.50 |
342.30 |
348.80 |
+2.00 |
2,430 |
15,948 |
+48 |
Mar16 |
150715 |
343.20 |
346.30 |
338.80 |
344.60 |
+1.60 |
2,707 |
19,573 |
+195 |
May16 |
150715 |
339.40 |
341.80 |
335.00 |
339.90 |
+0.70 |
2,117 |
19,573 |
+599 |
Jul16 |
150715 |
337.50 |
340.90 |
334.00 |
338.80 |
+0.70 |
613 |
15,380 |
+20 |
Aug16 |
150715 |
335.50 |
338.30 |
334.30 |
336.90 |
+0.60 |
156 |
2,417 |
-13 |
Sep16 |
150715 |
332.50 |
335.00 |
329.00 |
333.20 |
+0.20 |
288 |
3,116 |
+35 |
Total Volume and Open Interest |
58,416 |
400,181 |
-1,310 |
Soybean Oil(CBOT) |
Aug15 |
150715 |
32.28 |
32.58 |
31.56 |
31.65 |
-0.75 |
17,426 |
58,241 |
+100 |
Sep15 |
150715 |
32.34 |
32.63 |
31.63 |
31.73 |
-0.75 |
9,480 |
37,790 |
+271 |
Oct15 |
150715 |
32.36 |
32.73 |
31.70 |
31.80 |
-0.76 |
6,131 |
24,506 |
+1,981 |
Dec15 |
150715 |
32.69 |
33.00 |
31.92 |
32.02 |
-0.79 |
40,261 |
171,846 |
+2,432 |
Jan16 |
150715 |
32.85 |
33.12 |
32.13 |
32.21 |
-0.80 |
3,731 |
24,549 |
+1,389 |
Mar16 |
150715 |
32.98 |
33.21 |
32.22 |
32.31 |
-0.79 |
2,890 |
20,217 |
-90 |
May16 |
150715 |
32.78 |
33.05 |
32.21 |
32.29 |
-0.76 |
1,295 |
17,816 |
+108 |
Jul16 |
150715 |
32.84 |
33.18 |
32.24 |
32.34 |
-0.75 |
602 |
13,035 |
+66 |
Aug16 |
150715 |
32.75 |
32.96 |
32.31 |
32.31 |
-0.75 |
119 |
1,852 |
+10 |
Sep16 |
150715 |
32.75 |
32.75 |
32.28 |
32.28 |
-0.74 |
73 |
1,530 |
+30 |
Total Volume and Open Interest |
82,236 |
375,513 |
+6,238 |
Canola(WCE) |
Jul15 |
150714 |
531.8 |
531.8 |
531.8 |
531.8 |
-8.2 |
0 |
10 |
+0 |
Nov15 |
150715 |
524.9 |
525.4 |
516.2 |
524.6 |
-1.1 |
11,745 |
161,258 |
+1,887 |
Jan16 |
150715 |
525.0 |
525.0 |
515.9 |
523.6 |
-2.0 |
638 |
16,891 |
+71 |
Mar16 |
150715 |
515.0 |
520.8 |
513.0 |
520.0 |
-2.6 |
54 |
3,568 |
+30 |
May16 |
150715 |
508.0 |
515.6 |
508.0 |
515.0 |
-2.6 |
18 |
639 |
-6 |
Total Volume and Open Interest |
12,464 |
184,881 |
+1,984 |
Corn(CBOT) |
Sep15 |
150715 |
427.00 |
431.75 |
421.00 |
429.50 |
+1.25 |
129,761 |
532,700 |
-2,355 |
Dec15 |
150715 |
437.75 |
442.75 |
432.00 |
440.25 |
+1.50 |
186,702 |
539,382 |
+15,455 |
Mar16 |
150715 |
448.00 |
453.00 |
442.50 |
450.50 |
+1.50 |
28,737 |
130,335 |
+4,545 |
May16 |
150715 |
453.00 |
458.00 |
448.00 |
455.50 |
+1.50 |
5,319 |
26,628 |
+520 |
Jul16 |
150715 |
456.00 |
461.00 |
451.25 |
458.50 |
+1.00 |
7,251 |
52,560 |
+969 |
Sep16 |
150715 |
436.75 |
440.00 |
431.50 |
435.00 |
-3.75 |
1,062 |
13,035 |
+594 |
Dec16 |
150715 |
436.00 |
440.25 |
432.25 |
436.75 |
unch |
3,553 |
45,287 |
+1,018 |
Mar17 |
150715 |
445.75 |
446.00 |
443.00 |
445.75 |
-0.25 |
53 |
1,964 |
-10 |
May17 |
150715 |
451.75 |
451.75 |
447.00 |
451.50 |
unch |
19 |
778 |
+0 |
Jul17 |
150715 |
450.75 |
452.50 |
449.00 |
452.00 |
-0.25 |
6 |
724 |
+6 |
Total Volume and Open Interest |
364,013 |
1,346,001 |
+19,765 |
Wheat(CBOT) |
Sep15 |
150715 |
569.50 |
569.75 |
558.50 |
566.75 |
-4.25 |
57,597 |
229,106 |
+1,352 |
Dec15 |
150715 |
575.25 |
576.00 |
566.00 |
574.50 |
-2.00 |
36,043 |
116,654 |
+839 |
Mar16 |
150715 |
581.25 |
582.75 |
573.50 |
582.25 |
-0.25 |
9,854 |
35,272 |
+1,114 |
May16 |
150715 |
583.75 |
586.00 |
577.75 |
586.00 |
+1.50 |
3,249 |
9,875 |
-53 |
Jul16 |
150715 |
579.50 |
585.75 |
575.75 |
585.75 |
+3.00 |
2,104 |
11,065 |
+670 |
Sep16 |
150715 |
587.75 |
591.75 |
583.00 |
591.75 |
+4.00 |
60 |
387 |
+14 |
Total Volume and Open Interest |
109,679 |
405,178 |
+3,584 |
Wheat(KCBT) |
Sep15 |
150715 |
559.00 |
561.00 |
550.75 |
559.00 |
-2.25 |
15,442 |
112,061 |
-440 |
Dec15 |
150715 |
580.25 |
581.00 |
570.75 |
579.00 |
-2.25 |
5,677 |
49,187 |
+280 |
Mar16 |
150715 |
592.00 |
594.75 |
585.00 |
593.00 |
-2.25 |
1,918 |
15,254 |
+465 |
May16 |
150715 |
600.00 |
601.75 |
593.25 |
601.50 |
-2.00 |
597 |
4,656 |
+58 |
Jul16 |
150715 |
604.25 |
607.75 |
599.00 |
607.00 |
-1.75 |
483 |
9,474 |
+150 |
Sep16 |
150715 |
616.50 |
616.50 |
612.00 |
615.50 |
-1.50 |
156 |
637 |
+96 |
Total Volume and Open Interest |
24,410 |
191,792 |
+621 |
Wheat(MGE) |
Sep15 |
150715 |
590.00 |
591.00 |
582.25 |
589.50 |
-1.75 |
3,808 |
27,753 |
+514 |
Dec15 |
150715 |
606.00 |
606.25 |
596.75 |
604.75 |
-1.25 |
1,488 |
17,206 |
+42 |
Mar16 |
150715 |
615.00 |
617.75 |
609.00 |
616.50 |
-1.00 |
559 |
8,182 |
+115 |
May16 |
150715 |
619.25 |
624.50 |
619.00 |
624.50 |
-0.75 |
151 |
2,039 |
+10 |
Jul16 |
150715 |
625.25 |
629.50 |
625.25 |
629.50 |
+0.50 |
25 |
1,729 |
+2 |
Total Volume and Open Interest |
6,043 |
57,317 |
+689 |
Oats(CBOT) |
Sep15 |
150715 |
255.25 |
255.50 |
255.00 |
255.50 |
unch |
40 |
2,068 |
+2 |
Dec15 |
150715 |
268.00 |
269.75 |
266.50 |
267.25 |
-1.25 |
123 |
5,214 |
+22 |
Mar16 |
150715 |
278.75 |
278.75 |
278.75 |
278.75 |
-1.00 |
0 |
401 |
+0 |
May16 |
150715 |
281.75 |
281.75 |
281.75 |
281.75 |
-0.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
165 |
7,685 |
+22 |
Rough Rice(CBOT) |
Jul15 |
150714 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.20 |
49 |
198 |
+16 |
Sep15 |
150715 |
11.07 |
11.10 |
11.02 |
11.06 |
-0.02 |
769 |
7,717 |
-237 |
Nov15 |
150715 |
11.35 |
11.35 |
11.30 |
11.33 |
-0.02 |
73 |
1,196 |
+27 |
Jan16 |
150715 |
11.60 |
11.60 |
11.60 |
11.60 |
-0.01 |
2 |
74 |
+2 |
Total Volume and Open Interest |
879 |
9,195 |
-200 |
Live Cattle(CME) |
Aug15 |
150715 |
147.235 |
147.850 |
146.535 |
147.035 |
-0.115 |
35,922 |
70,252 |
-9,388 |
Oct15 |
150715 |
150.325 |
150.850 |
149.600 |
150.235 |
-0.090 |
27,253 |
85,747 |
+5,499 |
Dec15 |
150715 |
152.130 |
152.850 |
151.600 |
152.285 |
-0.040 |
11,198 |
42,942 |
-829 |
Feb16 |
150715 |
152.850 |
153.325 |
152.250 |
152.935 |
-0.115 |
5,577 |
18,813 |
+992 |
Apr16 |
150715 |
152.130 |
152.485 |
151.550 |
152.200 |
-0.125 |
1,373 |
10,514 |
+218 |
Jun16 |
150715 |
144.200 |
144.685 |
144.000 |
144.450 |
-0.250 |
333 |
4,386 |
+173 |
Total Volume and Open Interest |
81,709 |
234,306 |
-3,317 |
Feeder Cattle(CME) |
Aug15 |
150715 |
214.950 |
216.150 |
214.130 |
215.330 |
+1.030 |
5,705 |
19,815 |
-337 |
Sep15 |
150715 |
213.250 |
214.350 |
212.400 |
213.630 |
+0.830 |
2,172 |
7,513 |
+447 |
Oct15 |
150715 |
211.300 |
212.235 |
210.285 |
211.630 |
+0.800 |
2,020 |
6,321 |
-40 |
Nov15 |
150715 |
209.400 |
210.380 |
208.600 |
209.880 |
+0.780 |
657 |
3,900 |
-81 |
Jan16 |
150715 |
203.950 |
204.300 |
203.235 |
204.050 |
+0.265 |
414 |
3,130 |
+8 |
Mar16 |
150715 |
202.985 |
203.000 |
202.185 |
202.800 |
+0.065 |
96 |
1,250 |
+19 |
Apr16 |
150715 |
203.750 |
203.750 |
203.285 |
203.285 |
+0.085 |
34 |
260 |
+12 |
Total Volume and Open Interest |
11,108 |
42,328 |
+32 |
Lean Hogs(CME) |
Aug15 |
150715 |
75.900 |
76.400 |
74.930 |
75.300 |
-0.630 |
25,504 |
51,884 |
-3,660 |
Oct15 |
150715 |
64.950 |
65.500 |
64.285 |
64.975 |
+0.045 |
19,482 |
79,197 |
+4,937 |
Dec15 |
150715 |
61.430 |
62.000 |
60.900 |
61.500 |
+0.265 |
6,886 |
46,368 |
-555 |
Feb16 |
150715 |
66.900 |
67.080 |
66.000 |
66.900 |
+0.400 |
2,043 |
17,044 |
+278 |
Apr16 |
150715 |
72.135 |
72.200 |
71.080 |
72.100 |
+0.375 |
962 |
10,684 |
+255 |
May16 |
150715 |
76.000 |
76.250 |
76.000 |
76.250 |
+0.275 |
9 |
222 |
+4 |
Jun16 |
150715 |
79.300 |
79.975 |
79.300 |
79.930 |
+0.230 |
116 |
3,618 |
+13 |
Jul16 |
150715 |
79.200 |
79.200 |
78.750 |
79.000 |
+0.150 |
16 |
452 |
-4 |
Total Volume and Open Interest |
57,517 |
217,413 |
+575 |
Class III Milk(CME) |
Jul15 |
150715 |
16.37 |
16.41 |
16.31 |
16.35 |
-0.03 |
95 |
4,669 |
+21 |
Aug15 |
150715 |
16.36 |
16.40 |
15.92 |
16.09 |
-0.31 |
234 |
4,351 |
+8 |
Sep15 |
150715 |
16.36 |
16.37 |
15.96 |
16.07 |
-0.29 |
77 |
4,151 |
+28 |
Oct15 |
150715 |
16.40 |
16.40 |
16.12 |
16.17 |
-0.21 |
61 |
3,640 |
-11 |
Nov15 |
150715 |
16.42 |
16.42 |
16.18 |
16.19 |
-0.23 |
68 |
3,414 |
-4 |
Dec15 |
150715 |
16.40 |
16.40 |
16.19 |
16.20 |
-0.22 |
46 |
3,166 |
-12 |
Jan16 |
150715 |
16.15 |
16.15 |
15.94 |
16.00 |
-0.20 |
33 |
940 |
+3 |
Feb16 |
150715 |
16.03 |
16.03 |
15.84 |
15.95 |
-0.17 |
8 |
820 |
+5 |
Mar16 |
150715 |
15.95 |
15.95 |
15.74 |
15.85 |
-0.14 |
13 |
726 |
+5 |
Apr16 |
150715 |
15.80 |
15.80 |
15.69 |
15.76 |
-0.16 |
10 |
497 |
+4 |
May16 |
150715 |
16.09 |
16.09 |
15.80 |
15.90 |
-0.19 |
5 |
491 |
+5 |
Jun16 |
150715 |
16.30 |
16.30 |
16.10 |
16.15 |
-0.15 |
6 |
454 |
+2 |
Jul16 |
150715 |
16.70 |
16.70 |
16.44 |
16.53 |
-0.17 |
2 |
174 |
+0 |
Total Volume and Open Interest |
661 |
28,319 |
+55 |
Cocoa(ICE) |
Jul15 |
150715 |
3389 |
3389 |
3350 |
3356 |
-21 |
150 |
127 |
+49 |
Sep15 |
150715 |
3365 |
3386 |
3346 |
3353 |
-17 |
5,136 |
107,097 |
+42 |
Dec15 |
150715 |
3357 |
3375 |
3340 |
3347 |
-13 |
3,226 |
59,629 |
-282 |
Mar16 |
150715 |
3350 |
3368 |
3336 |
3343 |
-10 |
1,319 |
30,786 |
+28 |
May16 |
150715 |
3346 |
3363 |
3332 |
3338 |
-9 |
253 |
8,763 |
-49 |
Jul16 |
150715 |
3338 |
3350 |
3330 |
3330 |
-8 |
109 |
7,650 |
+2 |
Sep16 |
150715 |
3331 |
3334 |
3321 |
3321 |
-8 |
31 |
815 |
+15 |
Total Volume and Open Interest |
10,225 |
218,972 |
-195 |
Coffee "C"(ICE) |
Jul15 |
150715 |
130.20 |
130.20 |
128.00 |
128.00 |
-1.85 |
1 |
31 |
-16 |
Sep15 |
150715 |
131.20 |
132.20 |
127.70 |
129.75 |
-2.25 |
14,947 |
100,796 |
-1,629 |
Dec15 |
150715 |
134.60 |
135.50 |
131.15 |
133.15 |
-2.20 |
4,906 |
45,020 |
+515 |
Mar16 |
150715 |
137.90 |
138.85 |
135.40 |
136.75 |
-2.15 |
1,108 |
14,994 |
-69 |
May16 |
150715 |
140.50 |
141.00 |
137.15 |
138.95 |
-2.15 |
292 |
9,898 |
+48 |
Jul16 |
150715 |
142.05 |
143.05 |
139.15 |
141.05 |
-2.10 |
87 |
3,169 |
-21 |
Total Volume and Open Interest |
21,466 |
184,559 |
-1,134 |
Orange Juice(ICE) |
Sep15 |
150715 |
121.80 |
123.45 |
121.10 |
122.60 |
+1.15 |
404 |
9,516 |
+33 |
Nov15 |
150715 |
123.50 |
124.40 |
122.50 |
123.70 |
+0.90 |
11 |
1,732 |
+6 |
Jan16 |
150715 |
125.75 |
125.95 |
125.35 |
125.35 |
+0.60 |
1 |
664 |
+0 |
Mar16 |
150715 |
127.70 |
127.75 |
127.20 |
127.20 |
+0.55 |
0 |
115 |
+0 |
May16 |
150715 |
128.85 |
128.85 |
128.85 |
128.85 |
+0.60 |
0 |
5 |
+0 |
Jul16 |
150715 |
128.85 |
128.85 |
128.85 |
128.85 |
+0.60 |
|
|
|
Total Volume and Open Interest |
416 |
12,032 |
-510 |
Sugar #11(ICE) |
Oct15 |
150715 |
12.61 |
12.61 |
12.41 |
12.46 |
-0.18 |
49,537 |
466,565 |
-1,813 |
Mar16 |
150715 |
13.85 |
13.85 |
13.70 |
13.75 |
-0.14 |
14,871 |
193,442 |
+996 |
May16 |
150715 |
13.86 |
13.89 |
13.77 |
13.81 |
-0.11 |
4,827 |
40,128 |
+15 |
Jul16 |
150715 |
13.88 |
13.90 |
13.78 |
13.82 |
-0.10 |
3,552 |
39,427 |
+1,452 |
Oct16 |
150715 |
13.99 |
14.05 |
13.94 |
13.99 |
-0.08 |
1,195 |
31,747 |
+82 |
Mar17 |
150715 |
14.49 |
14.57 |
14.45 |
14.47 |
-0.10 |
124 |
13,855 |
+7 |
May17 |
150715 |
14.53 |
14.62 |
14.48 |
14.52 |
-0.11 |
79 |
2,194 |
+2 |
Jul17 |
150715 |
14.62 |
14.64 |
14.53 |
14.55 |
-0.11 |
84 |
2,671 |
+1 |
Total Volume and Open Interest |
74,381 |
794,358 |
+727 |
London Cocoa(LCE) |
Jul15 |
150715 |
2208 |
2225 |
2205 |
2207 |
-7 |
2,233 |
13,639 |
-1,074 |
Sep15 |
150715 |
2230 |
2242 |
2222 |
2225 |
-9 |
5,232 |
88,930 |
+329 |
Dec15 |
150715 |
2219 |
2231 |
2213 |
2216 |
-10 |
3,317 |
65,478 |
+768 |
Mar16 |
150715 |
2195 |
2211 |
2193 |
2196 |
-10 |
2,068 |
57,080 |
+196 |
May16 |
150715 |
2190 |
2206 |
2189 |
2192 |
-9 |
855 |
16,769 |
+3 |
Jul16 |
150715 |
2184 |
2201 |
2184 |
2186 |
-9 |
534 |
24,301 |
+49 |
Sep16 |
150715 |
2177 |
2191 |
2177 |
2178 |
-9 |
110 |
11,630 |
-4 |
Total Volume and Open Interest |
14,353 |
282,403 |
+267 |
London Sugar(LCE) |
Oct15 |
150715 |
366.70 |
368.00 |
363.10 |
364.10 |
-4.00 |
8,791 |
39,420 |
+4,033 |
Dec15 |
150715 |
366.50 |
367.70 |
363.90 |
365.10 |
-2.70 |
992 |
16,276 |
+249 |
Mar16 |
150715 |
369.10 |
370.00 |
366.90 |
368.00 |
-2.20 |
401 |
14,892 |
+192 |
May16 |
150715 |
372.20 |
373.20 |
370.70 |
371.50 |
-2.40 |
155 |
5,068 |
-20 |
Aug16 |
150715 |
376.80 |
376.80 |
375.20 |
376.00 |
-2.40 |
159 |
2,180 |
+28 |
Total Volume and Open Interest |
16,481 |
87,468 |
+819 |
Cotton(ICE) |
Oct15 |
150715 |
65.98 |
66.17 |
65.00 |
65.32 |
-0.85 |
11 |
406 |
+0 |
Dec15 |
150715 |
66.19 |
66.21 |
64.60 |
64.87 |
-1.26 |
10,585 |
149,216 |
-500 |
Mar16 |
150715 |
66.13 |
66.13 |
64.65 |
64.89 |
-1.22 |
2,440 |
20,285 |
+782 |
May16 |
150715 |
65.97 |
65.97 |
64.69 |
64.92 |
-1.10 |
122 |
1,915 |
+59 |
Jul16 |
150715 |
66.00 |
66.00 |
64.83 |
65.10 |
-1.00 |
48 |
3,499 |
+4 |
Oct16 |
150715 |
65.53 |
65.53 |
65.08 |
65.29 |
-0.44 |
1 |
1 |
+0 |
Total Volume and Open Interest |
13,220 |
176,914 |
+348 |
Lumber(CME) |
Jul15 |
150715 |
287.0 |
292.4 |
281.8 |
290.9 |
+1.5 |
104 |
55 |
-91 |
Sep15 |
150715 |
286.5 |
288.8 |
284.0 |
284.4 |
-2.6 |
344 |
3,161 |
+56 |
Nov15 |
150715 |
285.1 |
286.4 |
282.9 |
283.3 |
-2.3 |
95 |
755 |
+38 |
Jan16 |
150715 |
292.4 |
292.4 |
291.1 |
291.5 |
-0.9 |
3 |
84 |
+2 |
Total Volume and Open Interest |
546 |
4,076 |
+5 |
Crude Oil(NYM) |
Aug15 |
150715 |
53.40 |
53.50 |
51.21 |
51.41 |
-1.63 |
359,477 |
170,566 |
-37,363 |
Sep15 |
150715 |
53.87 |
53.94 |
51.58 |
51.79 |
-1.69 |
152,625 |
422,164 |
+22,044 |
Oct15 |
150715 |
54.09 |
54.28 |
51.98 |
52.19 |
-1.69 |
48,501 |
150,779 |
+4,087 |
Nov15 |
150715 |
54.78 |
54.78 |
52.52 |
52.72 |
-1.69 |
25,349 |
78,266 |
-157 |
Dec15 |
150715 |
55.14 |
55.30 |
53.06 |
53.27 |
-1.71 |
55,282 |
226,017 |
+4,434 |
Jan16 |
150715 |
55.51 |
55.64 |
53.56 |
53.75 |
-1.73 |
18,171 |
72,614 |
-69 |
Feb16 |
150715 |
56.04 |
56.04 |
53.98 |
54.15 |
-1.74 |
6,158 |
35,452 |
+239 |
Mar16 |
150715 |
56.22 |
56.34 |
54.39 |
54.52 |
-1.75 |
10,069 |
63,291 |
+756 |
Apr16 |
150715 |
56.65 |
56.65 |
54.68 |
54.86 |
-1.74 |
2,614 |
21,628 |
-556 |
May16 |
150715 |
56.24 |
56.94 |
55.01 |
55.18 |
-1.72 |
1,059 |
20,301 |
-57 |
Jun16 |
150715 |
57.29 |
57.30 |
55.38 |
55.50 |
-1.70 |
8,623 |
80,403 |
+30 |
Jul16 |
150715 |
57.53 |
57.53 |
55.66 |
55.76 |
-1.69 |
1,016 |
18,009 |
-53 |
Aug16 |
150715 |
56.51 |
56.51 |
55.97 |
56.03 |
-1.68 |
655 |
14,432 |
+206 |
Sep16 |
150715 |
56.80 |
56.80 |
55.98 |
56.31 |
-1.66 |
630 |
35,795 |
-109 |
Oct16 |
150715 |
57.15 |
57.15 |
56.62 |
56.62 |
-1.65 |
259 |
14,249 |
-116 |
Nov16 |
150715 |
57.50 |
57.50 |
56.95 |
56.95 |
-1.62 |
325 |
15,216 |
+52 |
Total Volume and Open Interest |
711,198 |
1,700,364 |
-6,123 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150715 |
53.375 |
53.525 |
51.225 |
51.400 |
-1.650 |
8,466 |
3,015 |
+119 |
Sep15 |
150715 |
53.750 |
53.925 |
51.600 |
51.800 |
-1.675 |
885 |
2,981 |
+68 |
Oct15 |
150715 |
54.000 |
54.150 |
52.000 |
52.200 |
-1.675 |
147 |
572 |
+29 |
Nov15 |
150715 |
54.750 |
54.750 |
52.600 |
52.725 |
-1.675 |
61 |
896 |
+27 |
Dec15 |
150715 |
54.500 |
54.500 |
53.100 |
53.275 |
-1.700 |
16 |
961 |
+6 |
Jan16 |
150715 |
54.625 |
54.625 |
53.750 |
53.750 |
-1.725 |
2 |
15 |
+1 |
Feb16 |
150715 |
54.150 |
54.150 |
54.150 |
54.150 |
-1.750 |
12 |
8 |
-2 |
Mar16 |
150715 |
54.525 |
54.525 |
54.525 |
54.525 |
-1.750 |
0 |
6 |
+0 |
Apr16 |
150715 |
54.850 |
54.850 |
54.850 |
54.850 |
-1.750 |
0 |
2 |
+0 |
Total Volume and Open Interest |
9,590 |
8,528 |
+247 |
NY Harbor ULSD(NYM) |
Aug15 |
150715 |
172.75 |
173.16 |
166.44 |
166.93 |
-5.60 |
60,475 |
65,450 |
-4,724 |
Sep15 |
150715 |
174.33 |
174.79 |
168.06 |
168.57 |
-5.60 |
28,956 |
78,748 |
+1,170 |
Oct15 |
150715 |
176.55 |
176.71 |
170.40 |
170.86 |
-5.38 |
11,946 |
43,374 |
+1,150 |
Nov15 |
150715 |
178.37 |
178.75 |
172.64 |
173.12 |
-5.16 |
8,824 |
30,402 |
+370 |
Dec15 |
150715 |
180.45 |
180.75 |
174.77 |
175.23 |
-5.01 |
14,774 |
48,469 |
-867 |
Jan16 |
150715 |
182.39 |
182.50 |
176.65 |
177.12 |
-4.86 |
5,038 |
21,064 |
+6 |
Feb16 |
150715 |
181.00 |
181.00 |
177.79 |
178.01 |
-4.71 |
2,954 |
14,488 |
+350 |
Mar16 |
150715 |
181.57 |
181.57 |
177.70 |
177.93 |
-4.68 |
2,856 |
18,911 |
+91 |
Apr16 |
150715 |
180.00 |
180.00 |
176.89 |
177.10 |
-4.60 |
1,602 |
9,255 |
+168 |
May16 |
150715 |
179.68 |
179.75 |
177.19 |
177.40 |
-4.46 |
719 |
5,576 |
+132 |
Jun16 |
150715 |
182.00 |
182.82 |
177.57 |
178.11 |
-4.34 |
827 |
16,753 |
+18 |
Jul16 |
150715 |
181.68 |
181.91 |
179.45 |
179.45 |
-4.31 |
164 |
2,250 |
-25 |
Aug16 |
150715 |
183.00 |
183.40 |
180.90 |
180.90 |
-4.28 |
143 |
3,104 |
+17 |
Sep16 |
150715 |
184.80 |
184.80 |
182.32 |
182.32 |
-4.26 |
121 |
3,090 |
-40 |
Total Volume and Open Interest |
140,679 |
381,996 |
-1,930 |
RBOB Gasoline(NYM) |
Aug15 |
150715 |
192.40 |
192.89 |
185.27 |
185.89 |
-7.18 |
66,245 |
71,628 |
-6,281 |
Sep15 |
150715 |
186.50 |
187.00 |
180.53 |
181.11 |
-5.94 |
52,841 |
93,138 |
+2,742 |
Oct15 |
150715 |
166.52 |
167.49 |
161.62 |
162.28 |
-5.35 |
27,428 |
41,611 |
+1,694 |
Nov15 |
150715 |
161.81 |
161.81 |
156.58 |
157.13 |
-4.80 |
20,043 |
37,503 |
+191 |
Dec15 |
150715 |
158.84 |
159.09 |
153.92 |
154.57 |
-4.63 |
19,237 |
50,061 |
+522 |
Jan16 |
150715 |
158.18 |
158.37 |
153.51 |
154.05 |
-4.54 |
4,678 |
15,678 |
-2 |
Feb16 |
150715 |
157.37 |
158.19 |
154.50 |
155.03 |
-4.57 |
2,986 |
7,517 |
-140 |
Mar16 |
150715 |
160.08 |
160.39 |
156.62 |
157.15 |
-4.56 |
3,926 |
9,670 |
+399 |
Apr16 |
150715 |
178.74 |
178.74 |
176.79 |
176.93 |
-4.50 |
835 |
5,942 |
+268 |
May16 |
150715 |
180.39 |
180.39 |
177.67 |
177.67 |
-4.42 |
1,016 |
6,924 |
+269 |
Total Volume and Open Interest |
202,143 |
371,966 |
+79 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150715 |
185.89 |
185.89 |
185.89 |
185.89 |
-7.18 |
1 |
1 |
+0 |
Sep15 |
150715 |
181.11 |
181.11 |
181.11 |
181.11 |
-5.94 |
|
|
|
Oct15 |
150715 |
162.28 |
162.28 |
162.28 |
162.28 |
-5.35 |
|
|
|
Nov15 |
150715 |
157.13 |
157.13 |
157.13 |
157.13 |
-4.80 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150715 |
2.845 |
2.929 |
2.832 |
2.918 |
+0.078 |
183,790 |
123,203 |
-21,511 |
Sep15 |
150715 |
2.842 |
2.914 |
2.831 |
2.909 |
+0.070 |
97,478 |
237,249 |
+7,209 |
Oct15 |
150715 |
2.875 |
2.935 |
2.859 |
2.931 |
+0.065 |
32,870 |
141,475 |
-827 |
Nov15 |
150715 |
2.978 |
3.027 |
2.959 |
3.022 |
+0.058 |
27,584 |
94,491 |
+1,172 |
Dec15 |
150715 |
3.158 |
3.201 |
3.138 |
3.195 |
+0.048 |
15,308 |
73,208 |
+1,430 |
Jan16 |
150715 |
3.266 |
3.306 |
3.249 |
3.300 |
+0.045 |
18,560 |
87,625 |
+406 |
Feb16 |
150715 |
3.263 |
3.301 |
3.246 |
3.295 |
+0.044 |
4,077 |
19,649 |
+59 |
Mar16 |
150715 |
3.207 |
3.254 |
3.207 |
3.250 |
+0.040 |
11,774 |
47,499 |
-821 |
Apr16 |
150715 |
3.055 |
3.095 |
3.055 |
3.090 |
+0.032 |
9,301 |
46,414 |
-594 |
May16 |
150715 |
3.080 |
3.091 |
3.069 |
3.087 |
+0.030 |
2,727 |
15,414 |
+531 |
Jun16 |
150715 |
3.099 |
3.117 |
3.083 |
3.113 |
+0.029 |
1,778 |
13,875 |
+625 |
Jul16 |
150715 |
3.139 |
3.149 |
3.125 |
3.143 |
+0.027 |
1,100 |
10,698 |
+467 |
Aug16 |
150715 |
3.154 |
3.161 |
3.140 |
3.157 |
+0.026 |
231 |
11,217 |
+75 |
Sep16 |
150715 |
3.157 |
3.160 |
3.149 |
3.155 |
+0.027 |
378 |
7,360 |
-219 |
Oct16 |
150715 |
3.176 |
3.189 |
3.162 |
3.185 |
+0.026 |
629 |
14,295 |
+1 |
Nov16 |
150715 |
3.256 |
3.265 |
3.245 |
3.265 |
+0.022 |
81 |
5,305 |
+5 |
Total Volume and Open Interest |
408,262 |
1,004,397 |
-11,623 |
Brent Crude Oil(ICE) |
Aug15 |
150715 |
58.63 |
58.81 |
56.86 |
57.05 |
-1.46 |
176,870 |
87,210 |
-30,087 |
Sep15 |
150715 |
58.80 |
58.98 |
56.92 |
57.12 |
-1.56 |
216,365 |
350,850 |
-165 |
Oct15 |
150715 |
58.92 |
59.40 |
57.27 |
57.46 |
-1.64 |
73,649 |
233,347 |
+12,315 |
Nov15 |
150715 |
59.65 |
59.92 |
57.76 |
57.96 |
-1.69 |
35,306 |
128,760 |
+6,922 |
Dec15 |
150715 |
60.18 |
60.41 |
58.24 |
58.44 |
-1.72 |
82,960 |
268,917 |
+1,790 |
Jan16 |
150715 |
60.71 |
60.87 |
58.70 |
58.90 |
-1.75 |
15,258 |
75,057 |
+1,046 |
Feb16 |
150715 |
61.24 |
61.24 |
59.13 |
59.30 |
-1.77 |
7,443 |
59,631 |
+747 |
Mar16 |
150715 |
61.57 |
61.61 |
59.50 |
59.63 |
-1.78 |
14,091 |
80,910 |
+176 |
Apr16 |
150715 |
61.99 |
61.99 |
59.89 |
60.01 |
-1.79 |
7,925 |
46,324 |
-822 |
May16 |
150715 |
61.56 |
61.56 |
60.40 |
60.40 |
-1.79 |
4,674 |
32,169 |
+1,893 |
Jun16 |
150715 |
62.60 |
62.70 |
60.57 |
60.75 |
-1.77 |
14,931 |
82,330 |
-109 |
Jul16 |
150715 |
62.06 |
62.06 |
61.10 |
61.10 |
-1.75 |
1,763 |
22,212 |
+308 |
Aug16 |
150715 |
61.46 |
61.46 |
61.46 |
61.46 |
-1.72 |
1,547 |
21,258 |
+886 |
Sep16 |
150715 |
61.83 |
61.83 |
61.83 |
61.83 |
-1.69 |
2,405 |
28,922 |
-576 |
Total Volume and Open Interest |
690,220 |
1,845,470 |
-4,784 |
Gas Oil(ICE) |
Aug15 |
150715 |
533.50 |
536.75 |
516.50 |
523.50 |
-5.75 |
69,013 |
190,723 |
-3,979 |
Sep15 |
150715 |
537.75 |
540.25 |
521.00 |
528.00 |
-5.25 |
43,545 |
128,468 |
+5,468 |
Oct15 |
150715 |
544.50 |
545.50 |
527.75 |
534.50 |
-4.50 |
17,103 |
123,478 |
+2,007 |
Nov15 |
150715 |
549.25 |
549.50 |
532.75 |
538.25 |
-4.25 |
10,735 |
58,328 |
-349 |
Dec15 |
150715 |
550.50 |
552.25 |
534.50 |
541.25 |
-4.00 |
30,657 |
103,717 |
-1,486 |
Jan16 |
150715 |
553.50 |
553.50 |
538.00 |
544.75 |
-3.50 |
4,138 |
26,155 |
-873 |
Feb16 |
150715 |
557.50 |
557.50 |
543.00 |
548.25 |
-3.50 |
3,987 |
19,788 |
+101 |
Mar16 |
150715 |
559.75 |
559.75 |
545.00 |
551.00 |
-3.50 |
3,763 |
22,496 |
-442 |
Apr16 |
150715 |
557.25 |
557.25 |
547.75 |
553.00 |
-3.75 |
1,299 |
15,202 |
+98 |
May16 |
150715 |
563.50 |
563.50 |
550.75 |
556.00 |
-3.75 |
1,375 |
9,178 |
+811 |
Total Volume and Open Interest |
198,259 |
830,870 |
+4,284 |
Ethanol(CBOT) |
Aug15 |
150715 |
1.588 |
1.599 |
1.570 |
1.580 |
-0.025 |
183 |
2,327 |
-31 |
Sep15 |
150715 |
1.578 |
1.592 |
1.568 |
1.569 |
-0.025 |
82 |
1,202 |
+53 |
Oct15 |
150715 |
1.559 |
1.559 |
1.558 |
1.558 |
-0.018 |
26 |
569 |
-1 |
Nov15 |
150715 |
1.556 |
1.556 |
1.546 |
1.547 |
-0.017 |
76 |
480 |
-16 |
Dec15 |
150715 |
1.547 |
1.552 |
1.526 |
1.536 |
-0.015 |
226 |
1,332 |
-98 |
Jan16 |
150715 |
1.537 |
1.537 |
1.520 |
1.523 |
-0.009 |
0 |
376 |
+0 |
Feb16 |
150715 |
1.543 |
1.543 |
1.525 |
1.525 |
-0.009 |
0 |
105 |
+0 |
Mar16 |
150715 |
1.534 |
1.540 |
1.534 |
1.540 |
-0.009 |
0 |
359 |
+0 |
Total Volume and Open Interest |
593 |
6,998 |
-93 |
WTI Crude Oil(ICE) |
Aug15 |
150715 |
53.21 |
53.36 |
51.21 |
51.41 |
-1.63 |
52,432 |
42,635 |
-3,192 |
Sep15 |
150715 |
53.61 |
53.77 |
51.58 |
51.79 |
-1.69 |
37,474 |
79,917 |
+7,116 |
Oct15 |
150715 |
53.97 |
53.97 |
52.03 |
52.19 |
-1.69 |
14,080 |
33,568 |
-578 |
Nov15 |
150715 |
54.49 |
54.64 |
52.50 |
52.72 |
-1.69 |
8,020 |
16,473 |
+159 |
Dec15 |
150715 |
55.03 |
55.16 |
53.10 |
53.27 |
-1.71 |
16,737 |
88,188 |
-497 |
Jan16 |
150715 |
55.43 |
55.43 |
53.59 |
53.75 |
-1.73 |
3,750 |
11,402 |
+712 |
Feb16 |
150715 |
55.14 |
55.14 |
54.15 |
54.15 |
-1.74 |
1,254 |
2,644 |
-15 |
Mar16 |
150715 |
55.54 |
55.54 |
54.52 |
54.52 |
-1.75 |
884 |
11,029 |
+241 |
Apr16 |
150715 |
55.07 |
55.07 |
54.86 |
54.86 |
-1.74 |
163 |
3,636 |
+6 |
May16 |
150715 |
55.18 |
55.18 |
55.18 |
55.18 |
-1.72 |
82 |
3,342 |
-16 |
Jun16 |
150715 |
57.07 |
57.07 |
55.50 |
55.50 |
-1.70 |
798 |
25,748 |
+103 |
Jul16 |
150715 |
55.76 |
55.76 |
55.76 |
55.76 |
-1.69 |
59 |
1,359 |
+29 |
Aug16 |
150715 |
56.03 |
56.03 |
56.03 |
56.03 |
-1.68 |
72 |
1,963 |
+35 |
Sep16 |
150715 |
56.31 |
56.31 |
56.31 |
56.31 |
-1.66 |
102 |
3,564 |
-4 |
Oct16 |
150715 |
56.62 |
56.62 |
56.62 |
56.62 |
-1.65 |
30 |
774 |
-12 |
Nov16 |
150715 |
56.95 |
56.95 |
56.95 |
56.95 |
-1.62 |
40 |
1,304 |
+0 |
Total Volume and Open Interest |
139,388 |
404,434 |
+4,678 |
US Dollar Index(ICE) |
Sep15 |
150715 |
96.815 |
97.440 |
96.675 |
97.280 |
+0.495 |
46,049 |
83,599 |
+340 |
Dec15 |
150715 |
97.205 |
97.765 |
97.030 |
97.618 |
+0.495 |
566 |
3,564 |
+153 |
Mar16 |
150715 |
97.730 |
97.908 |
97.730 |
97.908 |
+0.495 |
11 |
315 |
+1 |
Total Volume and Open Interest |
46,628 |
87,503 |
+495 |
Australian Dollar(CME) |
Sep15 |
150715 |
74.26 |
74.64 |
73.28 |
73.46 |
-0.77 |
80,528 |
147,098 |
+2,914 |
Dec15 |
150715 |
73.90 |
74.26 |
72.94 |
73.11 |
-0.77 |
108 |
194 |
+10 |
Mar16 |
150715 |
72.81 |
73.82 |
72.76 |
72.81 |
-0.75 |
2 |
14 |
+0 |
Total Volume and Open Interest |
80,638 |
147,315 |
+2,924 |
British Pound(CME) |
Sep15 |
150715 |
156.25 |
156.69 |
155.70 |
156.23 |
-0.01 |
78,225 |
160,194 |
+487 |
Dec15 |
150715 |
156.28 |
156.56 |
155.60 |
156.13 |
-0.02 |
53 |
183 |
+2 |
Mar16 |
150715 |
156.03 |
156.28 |
155.66 |
156.03 |
-0.03 |
0 |
31 |
+0 |
Total Volume and Open Interest |
78,278 |
160,430 |
+489 |
Canadian Dollar(CME) |
Sep15 |
150715 |
78.46 |
78.53 |
77.11 |
77.29 |
-1.10 |
62,774 |
130,340 |
+4,340 |
Dec15 |
150715 |
78.40 |
78.47 |
77.09 |
77.25 |
-1.08 |
281 |
4,437 |
+92 |
Mar16 |
150715 |
78.00 |
78.35 |
77.15 |
77.24 |
-1.07 |
11 |
701 |
+1 |
Jun16 |
150715 |
77.47 |
77.48 |
77.20 |
77.27 |
-1.05 |
1 |
98 |
+1 |
Total Volume and Open Interest |
63,117 |
135,628 |
+4,435 |
Japanese Yen(CME) |
Sep15 |
150715 |
81.11 |
81.19 |
80.71 |
80.88 |
-0.25 |
114,191 |
246,358 |
+3,589 |
Dec15 |
150715 |
81.18 |
81.30 |
80.85 |
81.01 |
-0.25 |
160 |
1,989 |
+27 |
Mar16 |
150715 |
81.49 |
81.49 |
81.10 |
81.22 |
-0.25 |
0 |
104 |
+0 |
Total Volume and Open Interest |
114,363 |
248,555 |
+3,628 |
Swiss Franc(CME) |
Sep15 |
150715 |
105.99 |
106.11 |
104.94 |
105.22 |
-0.81 |
17,012 |
22,596 |
+911 |
Dec15 |
150715 |
106.25 |
106.47 |
105.36 |
105.62 |
-0.81 |
6 |
364 |
+6 |
Mar16 |
150715 |
106.08 |
106.08 |
106.01 |
106.08 |
-0.82 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,018 |
22,984 |
+917 |
EuroFX(CME) |
Sep15 |
150715 |
110.18 |
110.44 |
109.38 |
109.57 |
-0.61 |
254,149 |
353,765 |
+6,213 |
Dec15 |
150715 |
110.18 |
110.59 |
109.56 |
109.73 |
-0.61 |
496 |
3,047 |
+29 |
Mar16 |
150715 |
110.04 |
110.77 |
109.72 |
109.95 |
-0.61 |
26 |
359 |
+7 |
Total Volume and Open Interest |
254,672 |
357,330 |
+6,250 |
Mexican Peso(CME) |
Aug15 |
150715 |
631.38 |
631.38 |
631.38 |
631.38 |
-4.75 |
|
|
|
Sep15 |
150715 |
635.38 |
636.75 |
629.75 |
630.25 |
-4.62 |
38,963 |
131,500 |
-2,260 |
Total Volume and Open Interest |
58,990 |
153,743 |
+17,737 |
Brazilian Real(CME) |
Aug15 |
150715 |
315.85 |
319.30 |
314.15 |
316.95 |
-0.30 |
286 |
2,126 |
-31 |
Sep15 |
150715 |
312.75 |
314.10 |
311.20 |
313.80 |
-0.25 |
1,270 |
5,146 |
+57 |
Oct15 |
150715 |
310.55 |
310.55 |
309.10 |
310.55 |
-0.25 |
0 |
1 |
+0 |
Nov15 |
150715 |
307.75 |
307.75 |
307.75 |
307.75 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,556 |
16,425 |
+26 |
30-Year T-Bonds(CBOT) |
Sep15 |
150715 |
149~140 |
150~310 |
148~280 |
150~270 |
+1~100 |
237,172 |
490,618 |
+2,487 |
Dec15 |
150715 |
147~270 |
149~160 |
147~190 |
149~130 |
+1~110 |
22 |
263 |
+9 |
Mar16 |
150715 |
148~110 |
148~110 |
148~110 |
148~110 |
+1~110 |
|
|
|
Total Volume and Open Interest |
237,194 |
490,881 |
+2,496 |
10-Year T-Notes(CBOT) |
Sep15 |
150715 |
125~310 |
126~125 |
125~195 |
126~110 |
+0~130 |
1,158,434 |
2,708,208 |
-10,520 |
Dec15 |
150715 |
125~005 |
125~175 |
124~250 |
125~170 |
+0~145 |
219 |
4,492 |
+38 |
Mar16 |
150715 |
125~010 |
125~010 |
125~010 |
125~010 |
+0~145 |
|
|
|
Total Volume and Open Interest |
1,158,653 |
2,712,700 |
-10,482 |
5-Year T-Notes(CBOT) |
Sep15 |
150715 |
119~080 |
119~140 |
118~312 |
119~126 |
+0~062 |
631,817 |
2,138,131 |
+12,334 |
Dec15 |
150715 |
118~210 |
118~244 |
118~112 |
118~234 |
+0~064 |
485 |
485 |
+485 |
Mar16 |
150715 |
118~234 |
118~234 |
118~234 |
118~234 |
+0~064 |
|
|
|
Total Volume and Open Interest |
632,302 |
2,138,616 |
+12,819 |
2 Year T-Notes(CBOT) |
Sep15 |
150715 |
109~160 |
109~174 |
109~132 |
109~172 |
+0~012 |
238,179 |
1,266,921 |
+32,765 |
Dec15 |
150715 |
109~060 |
109~060 |
109~024 |
109~056 |
+0~016 |
1 |
522 |
+1 |
Mar16 |
150715 |
109~056 |
109~056 |
109~056 |
109~056 |
+0~016 |
|
|
|
Total Volume and Open Interest |
238,180 |
1,267,443 |
+32,766 |
Eurodollars(CME) |
Sep15 |
150715 |
99.645 |
99.650 |
99.635 |
99.645 |
-0.005 |
159,098 |
1,187,977 |
-11,393 |
Dec15 |
150715 |
99.485 |
99.495 |
99.460 |
99.490 |
+0.005 |
224,837 |
1,284,249 |
-10,235 |
Mar16 |
150715 |
99.315 |
99.325 |
99.280 |
99.320 |
+0.010 |
172,796 |
1,015,251 |
-7,559 |
Jun16 |
150715 |
99.115 |
99.135 |
99.075 |
99.125 |
+0.020 |
147,292 |
1,002,319 |
+5,811 |
Sep16 |
150715 |
98.890 |
98.920 |
98.850 |
98.915 |
+0.030 |
173,111 |
980,171 |
+1,642 |
Dec16 |
150715 |
98.680 |
98.710 |
98.630 |
98.700 |
+0.035 |
201,310 |
1,210,991 |
-7,030 |
Mar17 |
150715 |
98.490 |
98.525 |
98.440 |
98.515 |
+0.040 |
114,597 |
707,729 |
+2,434 |
Jun17 |
150715 |
98.305 |
98.345 |
98.250 |
98.335 |
+0.045 |
124,691 |
678,255 |
-3,157 |
Sep17 |
150715 |
98.140 |
98.185 |
98.080 |
98.175 |
+0.050 |
131,577 |
588,715 |
-2,545 |
Dec17 |
150715 |
97.985 |
98.030 |
97.925 |
98.020 |
+0.050 |
160,208 |
666,728 |
-10,738 |
Mar18 |
150715 |
97.855 |
97.900 |
97.795 |
97.890 |
+0.050 |
76,812 |
418,015 |
+137 |
Jun18 |
150715 |
97.725 |
97.775 |
97.670 |
97.765 |
+0.050 |
80,898 |
345,526 |
+3,131 |
Sep18 |
150715 |
97.615 |
97.655 |
97.555 |
97.650 |
+0.055 |
60,443 |
212,365 |
-5,797 |
Dec18 |
150715 |
97.485 |
97.540 |
97.435 |
97.530 |
+0.055 |
51,225 |
252,859 |
+5,251 |
Mar19 |
150715 |
97.380 |
97.440 |
97.335 |
97.430 |
+0.055 |
32,608 |
145,718 |
-2,056 |
Jun19 |
150715 |
97.280 |
97.340 |
97.235 |
97.330 |
+0.060 |
30,590 |
178,610 |
-2,084 |
Sep19 |
150715 |
97.195 |
97.245 |
97.145 |
97.235 |
+0.060 |
29,276 |
123,889 |
-2,224 |
Dec19 |
150715 |
97.100 |
97.150 |
97.050 |
97.140 |
+0.060 |
20,990 |
89,016 |
-1,199 |
Total Volume and Open Interest |
2,050,919 |
11,373,101 |
-155,648 |
Ultra T-Bond(CBOT) |
Sep15 |
150715 |
152~07 |
153~31 |
151~20 |
153~27 |
+1~17 |
86,944 |
605,566 |
+2,233 |
Dec15 |
150715 |
152~15 |
152~15 |
152~15 |
152~15 |
+1~17 |
|
|
|
Mar16 |
150715 |
152~10 |
152~10 |
152~10 |
152~10 |
+1~17 |
|
|
|
Total Volume and Open Interest |
86,944 |
605,566 |
+2,233 |
30 Day Federal Funds(CBOT) |
Jul15 |
150715 |
99.870 |
99.870 |
99.868 |
99.870 |
unch |
5,647 |
152,310 |
-1,570 |
Aug15 |
150715 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
6,743 |
142,390 |
+2,048 |
Sep15 |
150715 |
99.835 |
99.835 |
99.825 |
99.835 |
unch |
5,775 |
72,069 |
+220 |
Oct15 |
150715 |
99.795 |
99.795 |
99.775 |
99.795 |
unch |
13,122 |
125,378 |
-1,466 |
Nov15 |
150715 |
99.770 |
99.770 |
99.755 |
99.770 |
unch |
8,177 |
114,035 |
+1,316 |
Dec15 |
150715 |
99.715 |
99.715 |
99.695 |
99.715 |
unch |
3,238 |
65,306 |
-479 |
Total Volume and Open Interest |
55,978 |
887,288 |
+693 |
3-Mth Euro-Yen(CME) |
Sep15 |
150715 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150715 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150715 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150715 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150715 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150715 |
99.830 |
99.830 |
99.830 |
99.830 |
+0.055 |
|
|
|
Mar17 |
150715 |
99.690 |
99.690 |
99.690 |
99.690 |
+0.055 |
|
|
|
Jun17 |
150715 |
99.550 |
99.550 |
99.550 |
99.550 |
+0.055 |
|
|
|
Sep17 |
150715 |
99.410 |
99.410 |
99.410 |
99.410 |
+0.055 |
|
|
|
Dec17 |
150715 |
99.270 |
99.270 |
99.270 |
99.270 |
+0.055 |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150715 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
1 |
+0 |
Dec15 |
150715 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150715 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150715 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150715 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150715 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
4 |
+0 |
Mar17 |
150715 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun17 |
150715 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150715 |
146.94 |
147.06 |
146.91 |
147.00 |
+0.04 |
1,681 |
14,813 |
-220 |
Dec15 |
150715 |
146.44 |
146.44 |
146.44 |
146.44 |
+0.04 |
0 |
1 |
+0 |
Mar16 |
150715 |
145.88 |
145.88 |
145.88 |
145.88 |
+0.04 |
|
|
|
Total Volume and Open Interest |
1,681 |
14,814 |
-220 |
Euro-Bund(EUREX) |
Sep15 |
150715 |
151.47 |
152.69 |
151.30 |
152.20 |
+0.82 |
720,193 |
1,117,058 |
+10,529 |
Dec15 |
150715 |
151.65 |
152.73 |
151.59 |
152.26 |
+0.86 |
871 |
14,180 |
+415 |
Mar16 |
150715 |
152.99 |
153.68 |
152.99 |
153.50 |
+0.92 |
0 |
12 |
+0 |
Total Volume and Open Interest |
721,064 |
1,131,250 |
+10,944 |
Euro-Bobl(EUREX) |
Sep15 |
150715 |
129.59 |
129.87 |
129.55 |
129.75 |
+0.21 |
607,937 |
953,797 |
+16,260 |
Dec15 |
150715 |
127.93 |
127.93 |
127.90 |
127.93 |
+0.21 |
1 |
410 |
+1 |
Mar16 |
150715 |
127.93 |
127.93 |
127.93 |
127.93 |
+0.21 |
|
|
|
Total Volume and Open Interest |
607,938 |
954,207 |
+16,261 |
3-Mth Euribor(EUREX) |
Sep15 |
150715 |
100.015 |
100.015 |
100.015 |
100.015 |
unch |
44 |
13,805 |
-44 |
Dec15 |
150715 |
100.020 |
100.020 |
100.020 |
100.020 |
unch |
1,804 |
32,398 |
-1,538 |
Mar16 |
150715 |
100.020 |
100.020 |
100.020 |
100.020 |
unch |
213 |
4,772 |
-68 |
Total Volume and Open Interest |
3,078 |
82,077 |
-1,206 |
Long Gilt(LIFFE) |
Sep15 |
150715 |
114~21 |
115~07 |
114~21 |
114~28 |
-0~02 |
155,914 |
363,756 |
+1,236 |
Dec15 |
150715 |
114~01 |
114~01 |
114~01 |
114~01 |
-0~02 |
|
|
|
Total Volume and Open Interest |
155,914 |
363,756 |
+1,236 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150715 |
99.36 |
99.36 |
99.33 |
99.35 |
-0.02 |
36,067 |
323,781 |
-72 |
Dec15 |
150715 |
99.23 |
99.24 |
99.20 |
99.23 |
-0.02 |
75,536 |
351,869 |
+8,330 |
Mar16 |
150715 |
99.10 |
99.11 |
99.06 |
99.09 |
-0.03 |
83,758 |
320,066 |
+17,579 |
Jun16 |
150715 |
98.93 |
98.96 |
98.90 |
98.94 |
-0.03 |
77,495 |
282,952 |
+2,772 |
Sep16 |
150715 |
98.76 |
98.79 |
98.73 |
98.77 |
-0.03 |
80,337 |
267,038 |
+2,314 |
Dec16 |
150715 |
98.58 |
98.62 |
98.55 |
98.60 |
-0.03 |
75,251 |
241,033 |
+2,161 |
Total Volume and Open Interest |
649,714 |
2,718,679 |
+41,072 |
3-Mth Euribor(LIFFE) |
Sep15 |
150715 |
100.020 |
100.020 |
100.010 |
100.015 |
-0.005 |
57,650 |
395,901 |
-11,828 |
Dec15 |
150715 |
100.015 |
100.020 |
100.015 |
100.020 |
unch |
57,684 |
352,421 |
+9,536 |
Mar16 |
150715 |
100.020 |
100.020 |
100.015 |
100.020 |
unch |
75,987 |
302,145 |
+15,785 |
Total Volume and Open Interest |
568,689 |
3,154,309 |
-40,377 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150715 |
97.88 |
97.88 |
97.86 |
97.88 |
unch |
24,130 |
208,064 |
+2,808 |
Dec15 |
150715 |
97.92 |
97.92 |
97.90 |
97.92 |
unch |
20,030 |
184,521 |
+14 |
Mar16 |
150715 |
97.92 |
97.94 |
97.91 |
97.93 |
unch |
24,798 |
138,584 |
+4,124 |
Jun16 |
150715 |
97.91 |
97.93 |
97.89 |
97.90 |
unch |
12,986 |
121,965 |
+1,978 |
Sep16 |
150715 |
97.85 |
97.88 |
97.84 |
97.85 |
unch |
6,640 |
72,926 |
+361 |
Dec16 |
150715 |
97.78 |
97.81 |
97.77 |
97.78 |
unch |
3,066 |
57,889 |
-1,101 |
Mar17 |
150715 |
97.71 |
97.73 |
97.68 |
97.70 |
unch |
1,998 |
38,125 |
-626 |
Jun17 |
150715 |
97.63 |
97.65 |
97.61 |
97.62 |
+0.01 |
1,947 |
27,759 |
+896 |
Sep17 |
150715 |
97.53 |
97.55 |
97.50 |
97.52 |
unch |
1,242 |
7,793 |
+1,027 |
Dec17 |
150715 |
97.42 |
97.42 |
97.42 |
97.42 |
-0.01 |
302 |
2,863 |
+101 |
Total Volume and Open Interest |
98,321 |
863,483 |
+9,794 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150715 |
96.95 |
96.98 |
96.91 |
96.93 |
-0.01 |
92,728 |
637,767 |
-9,452 |
Dec15 |
150715 |
96.93 |
96.93 |
96.93 |
96.93 |
-0.01 |
|
|
|
Total Volume and Open Interest |
92,728 |
637,767 |
-9,452 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150715 |
97.95 |
97.98 |
97.92 |
97.94 |
-0.01 |
111,918 |
602,593 |
-1,762 |
Dec15 |
150715 |
97.94 |
97.94 |
97.94 |
97.94 |
-0.01 |
|
|
|
Total Volume and Open Interest |
111,918 |
602,593 |
-1,762 |
Gold(CMX) |
Aug15 |
150715 |
1153.9 |
1155.8 |
1141.9 |
1147.4 |
-6.1 |
126,732 |
242,796 |
-5,308 |
Oct15 |
150715 |
1156.0 |
1156.0 |
1142.9 |
1148.4 |
-6.1 |
1,806 |
12,744 |
+320 |
Dec15 |
150715 |
1157.5 |
1157.9 |
1144.0 |
1149.6 |
-6.1 |
17,979 |
130,229 |
+13,035 |
Feb16 |
150715 |
1158.4 |
1158.4 |
1149.6 |
1150.8 |
-6.2 |
1,892 |
18,682 |
-37 |
Apr16 |
150715 |
1152.0 |
1152.2 |
1151.7 |
1152.0 |
-6.1 |
257 |
12,811 |
+108 |
Jun16 |
150715 |
1156.2 |
1156.2 |
1151.2 |
1153.2 |
-6.1 |
177 |
9,176 |
+17 |
Aug16 |
150715 |
1154.0 |
1154.7 |
1154.0 |
1154.7 |
-6.1 |
63 |
1,981 |
+53 |
Oct16 |
150715 |
1153.2 |
1156.3 |
1153.2 |
1156.3 |
-6.1 |
28 |
1,342 |
+28 |
Dec16 |
150715 |
1156.5 |
1158.0 |
1156.5 |
1158.0 |
-6.1 |
192 |
11,192 |
+5 |
Feb17 |
150715 |
1160.0 |
1160.0 |
1160.0 |
1160.0 |
-6.1 |
0 |
152 |
+0 |
Apr17 |
150715 |
1167.2 |
1167.2 |
1162.2 |
1162.2 |
-6.1 |
0 |
5 |
+0 |
Jun17 |
150715 |
1164.5 |
1164.5 |
1164.5 |
1164.5 |
-6.1 |
0 |
3,531 |
+0 |
Total Volume and Open Interest |
149,468 |
454,296 |
+8,268 |
Silver(CMX) |
Jul15 |
150715 |
1504.5 |
1504.5 |
1499.0 |
1502.8 |
-26.7 |
152 |
439 |
+49 |
Sep15 |
150715 |
1532.5 |
1536.0 |
1496.0 |
1504.8 |
-26.7 |
37,582 |
126,755 |
-779 |
Dec15 |
150715 |
1536.5 |
1538.0 |
1502.0 |
1510.2 |
-26.8 |
3,112 |
34,620 |
-576 |
Mar16 |
150715 |
1538.5 |
1543.0 |
1507.5 |
1515.3 |
-26.8 |
496 |
8,879 |
+245 |
May16 |
150715 |
1525.5 |
1525.5 |
1518.0 |
1518.5 |
-26.8 |
220 |
1,871 |
+86 |
Jul16 |
150715 |
1521.7 |
1521.7 |
1521.0 |
1521.7 |
-26.8 |
115 |
4,766 |
+6 |
Sep16 |
150715 |
1524.8 |
1524.8 |
1524.5 |
1524.8 |
-26.8 |
0 |
279 |
+0 |
Total Volume and Open Interest |
41,795 |
186,300 |
-1,002 |
Platinum(NYMEX) |
Jul15 |
150715 |
1030.0 |
1030.7 |
1021.6 |
1021.6 |
-6.3 |
38 |
135 |
-2 |
Oct15 |
150715 |
1026.9 |
1031.8 |
1014.0 |
1021.7 |
-6.7 |
11,213 |
76,515 |
-597 |
Jan16 |
150715 |
1030.7 |
1032.8 |
1018.0 |
1023.4 |
-6.7 |
733 |
2,754 |
+657 |
Apr16 |
150715 |
1028.0 |
1029.0 |
1024.6 |
1024.6 |
-6.2 |
3 |
31 |
+1 |
Total Volume and Open Interest |
11,989 |
79,474 |
+57 |
Palladium(NYMEX) |
Sep15 |
150715 |
653.40 |
659.85 |
637.00 |
642.90 |
-14.20 |
5,615 |
34,014 |
-79 |
Dec15 |
150715 |
647.90 |
651.05 |
639.10 |
643.40 |
-14.15 |
327 |
2,013 |
+27 |
Mar16 |
150715 |
644.40 |
644.40 |
644.40 |
644.40 |
-14.15 |
0 |
24 |
+0 |
Total Volume and Open Interest |
5,942 |
36,053 |
-52 |
Copper(CMX) |
Jul15 |
150715 |
257.00 |
257.00 |
251.10 |
253.05 |
-1.40 |
561 |
3,477 |
-161 |
Sep15 |
150715 |
253.75 |
257.35 |
250.10 |
252.15 |
-1.35 |
47,626 |
113,234 |
+491 |
Dec15 |
150715 |
254.55 |
258.00 |
250.95 |
252.90 |
-1.30 |
5,142 |
27,771 |
+703 |
Mar16 |
150715 |
255.80 |
258.10 |
253.05 |
253.60 |
-1.25 |
1,004 |
6,837 |
-88 |
May16 |
150715 |
256.25 |
256.25 |
253.90 |
254.25 |
-1.25 |
227 |
1,350 |
+24 |
Total Volume and Open Interest |
55,248 |
160,897 |
+912 |
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 |
150715 |
17961 |
18007 |
17923 |
17992 |
+31 |
147,320 |
93,175 |
+3,985 |
Dec15 |
150715 |
17892 |
17921 |
17856 |
17909 |
+31 |
57 |
222 |
+26 |
Mar16 |
150715 |
17827 |
17829 |
17793 |
17827 |
+31 |
0 |
3 |
+0 |
Jun16 |
150715 |
17745 |
17745 |
17745 |
17745 |
+31 |
|
|
|
Total Volume and Open Interest |
147,377 |
93,400 |
+4,011 |
S & P 500(CME) |
Sep15 |
150715 |
2102.20 |
2107.10 |
2095.50 |
2104.20 |
+2.10 |
7,137 |
104,838 |
-665 |
Dec15 |
150715 |
2094.50 |
2099.30 |
2087.30 |
2096.40 |
+2.10 |
6 |
2,466 |
+3 |
Mar16 |
150715 |
2091.10 |
2094.00 |
2082.00 |
2091.10 |
+2.10 |
0 |
100 |
+0 |
Jun16 |
150715 |
2086.20 |
2089.10 |
2077.10 |
2086.20 |
+2.10 |
0 |
540 |
+0 |
Total Volume and Open Interest |
7,143 |
107,945 |
-662 |
S & P 500 E-Mini(Globex) |
Sep15 |
150715 |
2102.50 |
2107.75 |
2095.00 |
2104.25 |
+2.25 |
1,333,579 |
2,619,098 |
+47 |
Dec15 |
150715 |
2094.00 |
2099.50 |
2087.50 |
2096.50 |
+2.25 |
1,544 |
28,561 |
-39 |
Total Volume and Open Interest |
1,335,162 |
2,649,361 |
+20 |
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 |
150715 |
4519.30 |
4539.50 |
4509.30 |
4536.50 |
+19.00 |
209,774 |
297,167 |
+7,094 |
Dec15 |
150715 |
4524.50 |
4530.30 |
4503.80 |
4530.30 |
+19.00 |
46 |
64 |
-9 |
Total Volume and Open Interest |
209,820 |
297,275 |
+7,085 |
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 |
150715 |
14.10 |
14.60 |
13.90 |
13.98 |
-0.10 |
91,181 |
93,945 |
-13,332 |
Aug15 |
150715 |
15.60 |
15.90 |
15.30 |
15.35 |
-0.23 |
74,851 |
95,377 |
+11 |
Sep15 |
150715 |
16.30 |
16.53 |
16.00 |
16.08 |
-0.19 |
23,167 |
31,728 |
-539 |
Oct15 |
150715 |
16.80 |
17.03 |
16.55 |
16.63 |
-0.20 |
12,962 |
31,395 |
+1,868 |
Total Volume and Open Interest |
220,463 |
309,354 |
-12,281 |
Russell 2000(ICE) |
Sep15 |
150715 |
1268.00 |
1272.10 |
1259.10 |
1263.50 |
-5.20 |
70,252 |
350,628 |
-1,695 |
Dec15 |
150715 |
1259.20 |
1259.20 |
1259.20 |
1259.20 |
-5.20 |
2 |
5 |
+0 |
Mar16 |
150715 |
1254.70 |
1254.70 |
1254.70 |
1254.70 |
-5.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
70,254 |
350,634 |
-1,695 |
Nikkei 225(CME) |
Sep15 |
150715 |
20550 |
20670 |
20435 |
20585 |
+35 |
17,887 |
56,143 |
+889 |
Dec15 |
150715 |
20520 |
20645 |
20455 |
20580 |
+35 |
17 |
37 |
+1 |
Total Volume and Open Interest |
17,904 |
56,180 |
+890 |
Nikkei 225(SGX) |
Sep15 |
150715 |
20395 |
20500 |
20360 |
20450 |
+35 |
81,365 |
257,055 |
+6,026 |
Dec15 |
150715 |
20300 |
20395 |
20290 |
20350 |
+30 |
148 |
14,828 |
+55 |
Mar16 |
150715 |
20330 |
20330 |
20330 |
20330 |
+30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
81,526 |
278,063 |
+6,080 |
CAC 40(EURONEXT) |
Jul15 |
150715 |
5038.5 |
5057.5 |
5013.0 |
5047.5 |
+15.0 |
145,102 |
252,354 |
+4,441 |
Aug15 |
150715 |
5041.0 |
5058.0 |
5014.5 |
5048.5 |
+15.5 |
26,484 |
30,231 |
+20,146 |
Sep15 |
150715 |
5032.5 |
5058.5 |
5015.0 |
5048.5 |
+15.5 |
639 |
7,139 |
-136 |
Total Volume and Open Interest |
172,225 |
289,820 |
+24,451 |
Hang Seng Index(HKFE) |
Jul15 |
150715 |
25037 |
25181 |
24811 |
25030 |
+22 |
74,955 |
99,205 |
-2,307 |
Aug15 |
150715 |
24952 |
25125 |
24776 |
24981 |
+10 |
1,154 |
4,117 |
+167 |
Sep15 |
150715 |
24896 |
25026 |
24689 |
24892 |
+17 |
333 |
6,716 |
-69 |
Total Volume and Open Interest |
76,866 |
112,825 |
-2,179 |
DAX(EUREX) |
Sep15 |
150715 |
11535.0 |
11571.5 |
11478.0 |
11553.5 |
+42.5 |
101,876 |
153,050 |
+1,720 |
Dec15 |
150715 |
11534.0 |
11567.5 |
11487.0 |
11558.5 |
+43.0 |
235 |
3,675 |
-4 |
Mar16 |
150715 |
11535.0 |
11572.0 |
11535.0 |
11572.0 |
+42.5 |
4 |
94 |
+1 |
Total Volume and Open Interest |
102,115 |
156,819 |
+1,717 |
FT-SE 100(EURONEXT) |
Sep15 |
150715 |
6694.00 |
6725.50 |
6669.00 |
6705.50 |
+9.00 |
90,162 |
553,298 |
-4,960 |
Dec15 |
150715 |
6697.50 |
6697.50 |
6679.00 |
6679.00 |
+9.00 |
2 |
2,496 |
-2 |
Mar16 |
150715 |
6629.00 |
6629.00 |
6629.00 |
6629.00 |
+9.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
90,164 |
555,801 |
-4,962 |
SPI 200(SFE) |
Sep15 |
150715 |
5520.0 |
5588.0 |
5511.0 |
5584.0 |
+66.0 |
34,797 |
227,778 |
+1,096 |
Dec15 |
150715 |
5509.0 |
5577.0 |
5509.0 |
5577.0 |
+69.0 |
86 |
2,575 |
+0 |
Mar16 |
150715 |
5527.0 |
5527.0 |
5527.0 |
5527.0 |
+69.0 |
6 |
1,255 |
+0 |
Total Volume and Open Interest |
35,423 |
235,841 |
+1,195 |
FTSE MIB(ISE) |
Sep15 |
150715 |
23100.00 |
23420.00 |
23085.00 |
23386.00 |
+295.00 |
41,805 |
53,046 |
+584 |
Dec15 |
150715 |
23050.00 |
23306.00 |
23050.00 |
23306.00 |
+295.00 |
127 |
244 |
+22 |
Mar16 |
150715 |
23313.00 |
23313.00 |
23313.00 |
23313.00 |
+295.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
41,932 |
53,291 |
+606 |
KOSPI 200(KFE) |
Sep15 |
150715 |
249.20 |
251.95 |
248.65 |
249.65 |
+0.50 |
189,717 |
104,986 |
-2,360 |
Dec15 |
150715 |
250.00 |
252.70 |
249.60 |
250.75 |
+0.75 |
766 |
2,923 |
+38 |
Mar16 |
150715 |
250.25 |
250.45 |
248.40 |
248.70 |
+0.90 |
26 |
489 |
+7 |
Total Volume and Open Interest |
190,509 |
109,513 |
-2,315 |
GSCI(CME) |
Aug15 |
150715 |
407.20 |
407.20 |
407.20 |
407.20 |
-7.80 |
1,875 |
9,739 |
+1,750 |
Sep15 |
150715 |
407.70 |
407.70 |
407.70 |
407.70 |
-7.80 |
|
|
|
Total Volume and Open Interest |
3,735 |
12,016 |
+31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|