|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 16, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150716 |
1027.25 |
1038.25 |
1015.25 |
1019.00 |
-6.00 |
34,977 |
80,119 |
-455 |
Sep15 |
150716 |
1018.50 |
1030.00 |
1006.00 |
1010.25 |
-6.00 |
9,968 |
32,148 |
+890 |
Nov15 |
150716 |
1018.75 |
1029.75 |
1006.50 |
1011.00 |
-5.00 |
120,611 |
357,999 |
+1,684 |
Jan16 |
150716 |
1024.25 |
1035.25 |
1012.50 |
1017.25 |
-5.00 |
9,414 |
54,132 |
+124 |
Mar16 |
150716 |
1018.75 |
1029.50 |
1008.00 |
1014.00 |
-3.50 |
7,991 |
73,034 |
+1,032 |
May16 |
150716 |
1011.75 |
1020.00 |
1000.00 |
1006.50 |
-2.75 |
7,084 |
44,300 |
+415 |
Jul16 |
150716 |
1008.50 |
1018.75 |
1000.00 |
1005.75 |
-3.00 |
1,971 |
21,853 |
+88 |
Aug16 |
150716 |
999.25 |
1005.50 |
995.25 |
995.25 |
-3.25 |
14 |
547 |
-2 |
Sep16 |
150716 |
972.25 |
983.25 |
972.25 |
972.25 |
-3.75 |
9 |
383 |
-3 |
Nov16 |
150716 |
964.25 |
971.25 |
953.00 |
956.75 |
-4.50 |
859 |
11,213 |
+68 |
Jan17 |
150716 |
962.00 |
962.00 |
962.00 |
962.00 |
-4.50 |
0 |
86 |
+0 |
Mar17 |
150716 |
979.25 |
979.50 |
965.00 |
965.00 |
-5.25 |
0 |
76 |
+0 |
May17 |
150716 |
966.00 |
966.00 |
966.00 |
966.00 |
-5.25 |
0 |
35 |
+0 |
Jul17 |
150716 |
972.25 |
972.25 |
972.25 |
972.25 |
-3.25 |
0 |
72 |
+0 |
Total Volume and Open Interest |
192,900 |
676,345 |
+3,576 |
Soybean Meal(CBOT) |
Aug15 |
150716 |
363.30 |
372.10 |
360.30 |
363.60 |
+1.40 |
19,249 |
54,596 |
-1,332 |
Sep15 |
150716 |
355.70 |
363.30 |
352.00 |
355.60 |
+0.90 |
16,218 |
47,403 |
+1,174 |
Oct15 |
150716 |
351.60 |
358.40 |
347.40 |
350.70 |
+0.10 |
5,743 |
35,747 |
+695 |
Dec15 |
150716 |
351.10 |
357.70 |
346.60 |
349.70 |
-0.60 |
37,733 |
178,756 |
+277 |
Jan16 |
150716 |
349.10 |
355.20 |
344.90 |
347.50 |
-1.30 |
2,206 |
16,220 |
+272 |
Mar16 |
150716 |
344.90 |
349.80 |
340.20 |
343.00 |
-1.60 |
3,270 |
20,082 |
+509 |
May16 |
150716 |
341.30 |
344.40 |
336.50 |
338.70 |
-1.20 |
2,992 |
20,234 |
+661 |
Jul16 |
150716 |
340.00 |
342.80 |
335.30 |
337.60 |
-1.20 |
1,821 |
15,515 |
+135 |
Aug16 |
150716 |
338.40 |
340.00 |
335.20 |
335.80 |
-1.10 |
571 |
2,496 |
+79 |
Sep16 |
150716 |
333.20 |
336.00 |
329.80 |
332.10 |
-1.10 |
581 |
3,184 |
+68 |
Total Volume and Open Interest |
91,060 |
402,626 |
+2,445 |
Soybean Oil(CBOT) |
Aug15 |
150716 |
31.69 |
31.95 |
31.40 |
31.46 |
-0.19 |
26,721 |
54,860 |
-3,381 |
Sep15 |
150716 |
31.76 |
32.02 |
31.47 |
31.54 |
-0.19 |
11,552 |
38,280 |
+490 |
Oct15 |
150716 |
31.85 |
32.10 |
31.55 |
31.61 |
-0.19 |
4,776 |
24,730 |
+224 |
Dec15 |
150716 |
32.07 |
32.33 |
31.72 |
31.80 |
-0.22 |
46,214 |
173,485 |
+1,639 |
Jan16 |
150716 |
32.25 |
32.47 |
31.95 |
32.00 |
-0.21 |
3,326 |
24,993 |
+444 |
Mar16 |
150716 |
32.32 |
32.56 |
32.05 |
32.10 |
-0.21 |
3,241 |
20,597 |
+380 |
May16 |
150716 |
32.37 |
32.51 |
32.01 |
32.08 |
-0.21 |
2,451 |
18,379 |
+563 |
Jul16 |
150716 |
32.38 |
32.56 |
32.11 |
32.14 |
-0.20 |
1,743 |
13,211 |
+176 |
Aug16 |
150716 |
32.40 |
32.54 |
32.11 |
32.11 |
-0.20 |
57 |
1,850 |
-2 |
Sep16 |
150716 |
32.24 |
32.24 |
32.06 |
32.06 |
-0.22 |
32 |
1,528 |
-2 |
Total Volume and Open Interest |
100,345 |
375,836 |
+323 |
Canola(WCE) |
Jul15 |
150714 |
531.8 |
531.8 |
531.8 |
531.8 |
-8.2 |
0 |
10 |
+0 |
Nov15 |
150716 |
524.5 |
529.0 |
516.4 |
517.0 |
-7.6 |
13,450 |
158,383 |
-2,875 |
Jan16 |
150716 |
523.7 |
528.1 |
516.0 |
516.5 |
-7.1 |
844 |
17,132 |
+241 |
Mar16 |
150716 |
522.8 |
523.7 |
511.9 |
512.5 |
-7.5 |
159 |
3,705 |
+137 |
May16 |
150716 |
518.6 |
518.7 |
507.2 |
507.4 |
-7.6 |
42 |
633 |
-6 |
Total Volume and Open Interest |
14,529 |
182,402 |
-2,479 |
Corn(CBOT) |
Sep15 |
150716 |
430.25 |
438.75 |
428.25 |
430.00 |
+0.50 |
157,441 |
533,353 |
+653 |
Dec15 |
150716 |
441.00 |
449.25 |
439.25 |
441.00 |
+0.75 |
221,720 |
540,856 |
+1,474 |
Mar16 |
150716 |
451.00 |
459.00 |
449.25 |
451.00 |
+0.50 |
42,268 |
129,861 |
-474 |
May16 |
150716 |
456.25 |
464.00 |
454.75 |
456.25 |
+0.75 |
3,639 |
27,404 |
+776 |
Jul16 |
150716 |
459.00 |
466.50 |
458.00 |
459.75 |
+1.25 |
6,843 |
52,553 |
-7 |
Sep16 |
150716 |
438.00 |
441.25 |
432.00 |
432.75 |
-2.25 |
4,794 |
12,767 |
-268 |
Dec16 |
150716 |
437.00 |
443.00 |
433.25 |
434.25 |
-2.50 |
6,345 |
46,629 |
+1,342 |
Mar17 |
150716 |
447.00 |
450.00 |
442.50 |
442.75 |
-3.00 |
26 |
1,979 |
+15 |
May17 |
150716 |
457.00 |
457.00 |
447.75 |
447.75 |
-3.75 |
12 |
778 |
+0 |
Jul17 |
150716 |
458.00 |
458.00 |
449.00 |
449.75 |
-2.25 |
10 |
733 |
+9 |
Total Volume and Open Interest |
443,126 |
1,348,574 |
+2,573 |
Wheat(CBOT) |
Sep15 |
150716 |
567.50 |
574.00 |
561.50 |
562.25 |
-4.50 |
63,921 |
228,370 |
-736 |
Dec15 |
150716 |
575.25 |
581.75 |
569.50 |
571.00 |
-3.50 |
32,592 |
117,585 |
+931 |
Mar16 |
150716 |
582.25 |
589.00 |
577.00 |
579.00 |
-3.25 |
10,408 |
36,239 |
+967 |
May16 |
150716 |
585.00 |
591.00 |
582.00 |
582.50 |
-3.50 |
2,315 |
10,244 |
+369 |
Jul16 |
150716 |
583.50 |
591.25 |
579.75 |
581.00 |
-4.75 |
1,344 |
11,566 |
+501 |
Sep16 |
150716 |
592.00 |
592.00 |
586.75 |
586.75 |
-5.00 |
29 |
397 |
+10 |
Total Volume and Open Interest |
110,706 |
407,140 |
+1,962 |
Wheat(KCBT) |
Sep15 |
150716 |
559.00 |
565.00 |
553.00 |
553.25 |
-5.75 |
12,480 |
111,868 |
-193 |
Dec15 |
150716 |
579.00 |
584.75 |
572.50 |
573.00 |
-6.00 |
4,202 |
49,249 |
+62 |
Mar16 |
150716 |
593.25 |
598.25 |
586.75 |
586.75 |
-6.25 |
1,317 |
15,491 |
+237 |
May16 |
150716 |
601.75 |
604.25 |
595.00 |
595.00 |
-6.50 |
332 |
4,599 |
-57 |
Jul16 |
150716 |
608.00 |
610.00 |
600.75 |
600.75 |
-6.25 |
318 |
9,650 |
+176 |
Sep16 |
150716 |
616.50 |
616.50 |
609.50 |
609.50 |
-6.00 |
91 |
628 |
-9 |
Total Volume and Open Interest |
18,803 |
192,054 |
+262 |
Wheat(MGE) |
Sep15 |
150716 |
588.75 |
597.25 |
581.25 |
582.00 |
-7.50 |
3,399 |
27,817 |
+64 |
Dec15 |
150716 |
604.00 |
612.25 |
597.50 |
598.25 |
-6.50 |
849 |
17,268 |
+62 |
Mar16 |
150716 |
614.75 |
623.50 |
611.25 |
611.75 |
-4.75 |
260 |
8,078 |
-104 |
May16 |
150716 |
628.00 |
628.00 |
620.00 |
620.00 |
-4.50 |
134 |
2,064 |
+25 |
Jul16 |
150716 |
634.50 |
634.50 |
625.25 |
625.50 |
-4.00 |
46 |
1,725 |
-4 |
Total Volume and Open Interest |
4,716 |
57,357 |
+40 |
Oats(CBOT) |
Sep15 |
150716 |
255.25 |
258.75 |
255.00 |
256.25 |
+0.75 |
70 |
2,078 |
+10 |
Dec15 |
150716 |
268.00 |
270.75 |
268.00 |
268.50 |
+1.25 |
268 |
5,255 |
+41 |
Mar16 |
150716 |
279.75 |
281.00 |
279.50 |
279.50 |
+0.75 |
9 |
410 |
+9 |
May16 |
150716 |
282.25 |
282.25 |
282.25 |
282.25 |
+0.50 |
0 |
2 |
+0 |
Total Volume and Open Interest |
347 |
7,745 |
+60 |
Rough Rice(CBOT) |
Jul15 |
150714 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.20 |
49 |
198 |
+16 |
Sep15 |
150716 |
11.05 |
11.09 |
10.94 |
10.96 |
-0.10 |
664 |
7,689 |
-28 |
Nov15 |
150716 |
11.33 |
11.33 |
11.23 |
11.23 |
-0.10 |
69 |
1,198 |
+2 |
Jan16 |
150716 |
11.50 |
11.50 |
11.50 |
11.50 |
-0.10 |
6 |
76 |
+2 |
Total Volume and Open Interest |
742 |
8,968 |
-227 |
Live Cattle(CME) |
Aug15 |
150716 |
147.000 |
147.100 |
146.100 |
146.500 |
-0.535 |
32,480 |
64,659 |
-5,593 |
Oct15 |
150716 |
150.000 |
150.150 |
149.050 |
149.435 |
-0.800 |
25,343 |
91,382 |
+5,635 |
Dec15 |
150716 |
152.130 |
152.185 |
151.075 |
151.400 |
-0.885 |
8,915 |
43,192 |
+250 |
Feb16 |
150716 |
152.785 |
152.785 |
151.600 |
151.900 |
-1.035 |
4,267 |
19,344 |
+531 |
Apr16 |
150716 |
152.000 |
152.000 |
150.735 |
151.050 |
-1.150 |
1,230 |
10,510 |
-4 |
Jun16 |
150716 |
143.900 |
144.185 |
143.380 |
143.735 |
-0.715 |
391 |
4,567 |
+181 |
Total Volume and Open Interest |
72,682 |
235,318 |
+1,012 |
Feeder Cattle(CME) |
Aug15 |
150716 |
214.685 |
214.850 |
213.200 |
214.485 |
-0.845 |
6,926 |
19,388 |
-427 |
Sep15 |
150716 |
212.900 |
213.185 |
211.250 |
212.485 |
-1.145 |
2,871 |
7,968 |
+455 |
Oct15 |
150716 |
211.050 |
211.080 |
209.130 |
210.285 |
-1.345 |
2,526 |
6,560 |
+239 |
Nov15 |
150716 |
209.435 |
209.435 |
207.550 |
208.650 |
-1.230 |
1,030 |
3,881 |
-19 |
Jan16 |
150716 |
203.880 |
203.880 |
201.985 |
202.900 |
-1.150 |
584 |
3,165 |
+35 |
Mar16 |
150716 |
202.330 |
202.330 |
200.750 |
201.485 |
-1.315 |
133 |
1,260 |
+10 |
Apr16 |
150716 |
201.800 |
201.985 |
201.080 |
201.850 |
-1.435 |
24 |
255 |
-5 |
Total Volume and Open Interest |
14,118 |
42,628 |
+300 |
Lean Hogs(CME) |
Aug15 |
150716 |
75.475 |
76.400 |
75.035 |
76.000 |
+0.700 |
25,935 |
45,132 |
-6,752 |
Oct15 |
150716 |
64.750 |
65.300 |
63.900 |
64.535 |
-0.440 |
19,448 |
84,780 |
+5,583 |
Dec15 |
150716 |
61.800 |
61.900 |
60.950 |
61.580 |
+0.080 |
7,071 |
45,988 |
-380 |
Feb16 |
150716 |
67.000 |
67.200 |
66.285 |
66.950 |
+0.050 |
2,933 |
17,729 |
+685 |
Apr16 |
150716 |
71.885 |
72.250 |
71.135 |
71.650 |
-0.450 |
843 |
11,038 |
+354 |
May16 |
150716 |
76.050 |
76.050 |
76.050 |
76.050 |
-0.200 |
5 |
224 |
+2 |
Jun16 |
150716 |
79.975 |
79.975 |
79.035 |
79.500 |
-0.430 |
273 |
3,755 |
+137 |
Jul16 |
150716 |
79.050 |
79.050 |
78.500 |
78.700 |
-0.300 |
99 |
491 |
+39 |
Total Volume and Open Interest |
58,516 |
216,904 |
-509 |
Class III Milk(CME) |
Jul15 |
150716 |
16.32 |
16.34 |
16.31 |
16.31 |
-0.04 |
72 |
4,685 |
+16 |
Aug15 |
150716 |
16.09 |
16.17 |
15.95 |
16.07 |
-0.02 |
153 |
4,333 |
-18 |
Sep15 |
150716 |
16.11 |
16.11 |
15.95 |
16.05 |
-0.02 |
70 |
4,140 |
-11 |
Oct15 |
150716 |
16.17 |
16.17 |
16.06 |
16.12 |
-0.05 |
29 |
3,648 |
+8 |
Nov15 |
150716 |
16.20 |
16.20 |
16.10 |
16.10 |
-0.09 |
21 |
3,411 |
-3 |
Dec15 |
150716 |
16.18 |
16.21 |
16.10 |
16.14 |
-0.06 |
96 |
3,124 |
-42 |
Jan16 |
150716 |
15.94 |
15.94 |
15.77 |
15.83 |
-0.17 |
35 |
944 |
+4 |
Feb16 |
150716 |
15.82 |
15.82 |
15.70 |
15.76 |
-0.19 |
13 |
827 |
+7 |
Mar16 |
150716 |
15.75 |
15.75 |
15.65 |
15.68 |
-0.17 |
23 |
741 |
+15 |
Apr16 |
150716 |
15.65 |
15.65 |
15.60 |
15.64 |
-0.12 |
39 |
508 |
+11 |
May16 |
150716 |
15.90 |
15.90 |
15.72 |
15.73 |
-0.17 |
21 |
509 |
+18 |
Jun16 |
150716 |
16.13 |
16.15 |
16.00 |
16.05 |
-0.10 |
49 |
468 |
+14 |
Jul16 |
150716 |
16.50 |
16.50 |
16.43 |
16.45 |
-0.08 |
51 |
218 |
+44 |
Total Volume and Open Interest |
699 |
28,403 |
+84 |
Cocoa(ICE) |
Jul15 |
150716 |
3358 |
3358 |
3358 |
3358 |
+2 |
68 |
127 |
+0 |
Sep15 |
150716 |
3355 |
3363 |
3333 |
3352 |
-1 |
16,120 |
109,707 |
+2,610 |
Dec15 |
150716 |
3347 |
3355 |
3327 |
3345 |
-2 |
6,662 |
61,166 |
+1,537 |
Mar16 |
150716 |
3342 |
3350 |
3325 |
3340 |
-3 |
3,091 |
31,843 |
+1,057 |
May16 |
150716 |
3330 |
3340 |
3320 |
3336 |
-2 |
543 |
8,913 |
+150 |
Jul16 |
150716 |
3321 |
3328 |
3321 |
3328 |
-2 |
96 |
7,679 |
+29 |
Sep16 |
150716 |
3318 |
3318 |
3318 |
3318 |
-3 |
218 |
728 |
-87 |
Total Volume and Open Interest |
26,970 |
224,273 |
+5,301 |
Coffee "C"(ICE) |
Jul15 |
150716 |
128.00 |
128.00 |
127.35 |
127.45 |
-0.55 |
7 |
25 |
-6 |
Sep15 |
150716 |
129.05 |
130.30 |
127.45 |
128.85 |
-0.90 |
17,447 |
99,477 |
-1,319 |
Dec15 |
150716 |
132.65 |
133.60 |
130.95 |
132.35 |
-0.80 |
4,447 |
44,492 |
-528 |
Mar16 |
150716 |
136.10 |
137.25 |
134.75 |
136.00 |
-0.75 |
1,002 |
14,896 |
-98 |
May16 |
150716 |
137.90 |
139.45 |
137.00 |
138.20 |
-0.75 |
392 |
9,895 |
-3 |
Jul16 |
150716 |
140.25 |
141.50 |
139.00 |
140.25 |
-0.80 |
263 |
3,221 |
+52 |
Total Volume and Open Interest |
23,780 |
182,704 |
-1,855 |
Orange Juice(ICE) |
Sep15 |
150716 |
122.15 |
122.40 |
119.10 |
119.85 |
-2.75 |
753 |
9,628 |
+112 |
Nov15 |
150716 |
122.60 |
122.60 |
121.15 |
121.15 |
-2.55 |
42 |
1,740 |
+8 |
Jan16 |
150716 |
123.60 |
123.60 |
123.10 |
123.10 |
-2.25 |
26 |
671 |
+7 |
Mar16 |
150716 |
125.55 |
125.55 |
125.05 |
125.05 |
-2.15 |
20 |
132 |
+17 |
May16 |
150716 |
126.65 |
126.65 |
126.65 |
126.65 |
-2.20 |
0 |
5 |
+0 |
Jul16 |
150716 |
126.65 |
126.65 |
126.65 |
126.65 |
-2.20 |
|
|
|
Total Volume and Open Interest |
841 |
12,176 |
+144 |
Sugar #11(ICE) |
Oct15 |
150716 |
12.41 |
12.47 |
12.16 |
12.27 |
-0.19 |
58,281 |
458,551 |
-8,014 |
Mar16 |
150716 |
13.73 |
13.75 |
13.50 |
13.62 |
-0.13 |
21,723 |
198,391 |
+4,949 |
May16 |
150716 |
13.79 |
13.80 |
13.58 |
13.71 |
-0.10 |
6,982 |
41,296 |
+1,168 |
Jul16 |
150716 |
13.79 |
13.86 |
13.62 |
13.75 |
-0.07 |
4,637 |
41,078 |
+1,651 |
Oct16 |
150716 |
13.94 |
14.03 |
13.83 |
13.95 |
-0.04 |
1,020 |
32,040 |
+293 |
Mar17 |
150716 |
14.43 |
14.53 |
14.35 |
14.46 |
-0.01 |
561 |
14,168 |
+313 |
May17 |
150716 |
14.48 |
14.56 |
14.45 |
14.54 |
+0.02 |
100 |
2,179 |
-15 |
Jul17 |
150716 |
14.59 |
14.61 |
14.52 |
14.57 |
+0.02 |
67 |
2,658 |
-13 |
Total Volume and Open Interest |
93,421 |
794,716 |
+358 |
London Cocoa(LCE) |
Jul15 |
150716 |
2199 |
2205 |
2194 |
2194 |
-13 |
4,082 |
11,691 |
-1,948 |
Sep15 |
150716 |
2223 |
2229 |
2216 |
2221 |
-4 |
14,154 |
87,171 |
-1,759 |
Dec15 |
150716 |
2215 |
2222 |
2210 |
2216 |
unch |
8,212 |
66,651 |
+1,173 |
Mar16 |
150716 |
2199 |
2203 |
2190 |
2197 |
+1 |
3,723 |
57,804 |
+724 |
May16 |
150716 |
2193 |
2196 |
2187 |
2192 |
unch |
1,298 |
17,102 |
+333 |
Jul16 |
150716 |
2187 |
2190 |
2185 |
2188 |
+2 |
280 |
24,318 |
+17 |
Sep16 |
150716 |
2179 |
2182 |
2179 |
2181 |
+3 |
397 |
11,908 |
+278 |
Total Volume and Open Interest |
32,160 |
281,231 |
-1,172 |
London Sugar(LCE) |
Oct15 |
150716 |
363.60 |
365.00 |
357.80 |
361.50 |
-2.60 |
5,672 |
39,592 |
+172 |
Dec15 |
150716 |
364.50 |
365.40 |
358.30 |
361.20 |
-3.90 |
1,310 |
16,330 |
+54 |
Mar16 |
150716 |
368.00 |
368.00 |
361.80 |
364.10 |
-3.90 |
576 |
15,034 |
+142 |
May16 |
150716 |
370.60 |
371.70 |
366.50 |
368.20 |
-3.30 |
33 |
4,990 |
-78 |
Aug16 |
150716 |
375.50 |
375.50 |
371.40 |
373.60 |
-2.40 |
52 |
2,188 |
+8 |
Total Volume and Open Interest |
11,021 |
86,386 |
-1,082 |
Cotton(ICE) |
Oct15 |
150716 |
65.51 |
65.51 |
64.87 |
65.30 |
-0.02 |
61 |
412 |
+6 |
Dec15 |
150716 |
64.99 |
65.44 |
64.71 |
65.24 |
+0.37 |
11,014 |
149,760 |
+544 |
Mar16 |
150716 |
64.87 |
65.25 |
64.73 |
64.96 |
+0.07 |
1,862 |
20,904 |
+619 |
May16 |
150716 |
64.91 |
64.95 |
64.83 |
64.92 |
unch |
119 |
1,967 |
+52 |
Jul16 |
150716 |
65.10 |
65.10 |
64.96 |
65.07 |
-0.03 |
54 |
3,511 |
+12 |
Oct16 |
150716 |
65.26 |
65.26 |
65.26 |
65.26 |
-0.03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,123 |
178,153 |
+1,239 |
Lumber(CME) |
Sep15 |
150716 |
284.4 |
285.0 |
279.2 |
280.5 |
-3.9 |
332 |
3,171 |
+10 |
Nov15 |
150716 |
282.0 |
283.6 |
278.3 |
279.2 |
-4.1 |
72 |
782 |
+27 |
Jan16 |
150716 |
287.4 |
287.4 |
286.9 |
286.9 |
-4.6 |
5 |
87 |
+3 |
Mar16 |
150716 |
293.5 |
293.5 |
293.5 |
293.5 |
-4.8 |
0 |
20 |
+0 |
Total Volume and Open Interest |
452 |
4,080 |
+4 |
Crude Oil(NYM) |
Aug15 |
150716 |
51.62 |
52.17 |
50.84 |
50.91 |
-0.50 |
422,756 |
150,815 |
-19,751 |
Sep15 |
150716 |
51.95 |
52.54 |
51.16 |
51.24 |
-0.55 |
205,986 |
457,620 |
+35,456 |
Oct15 |
150716 |
52.27 |
52.89 |
51.55 |
51.62 |
-0.57 |
63,016 |
157,442 |
+6,663 |
Nov15 |
150716 |
52.88 |
53.42 |
52.10 |
52.17 |
-0.55 |
31,782 |
80,742 |
+2,476 |
Dec15 |
150716 |
53.27 |
53.95 |
52.67 |
52.74 |
-0.53 |
84,820 |
231,843 |
+5,826 |
Jan16 |
150716 |
53.88 |
54.37 |
53.16 |
53.23 |
-0.52 |
22,738 |
72,853 |
+239 |
Feb16 |
150716 |
54.58 |
54.58 |
53.63 |
53.63 |
-0.52 |
8,437 |
36,499 |
+1,047 |
Mar16 |
150716 |
54.76 |
55.05 |
53.93 |
53.99 |
-0.53 |
12,169 |
64,083 |
+792 |
Apr16 |
150716 |
55.09 |
55.35 |
54.33 |
54.33 |
-0.53 |
3,160 |
21,522 |
-106 |
May16 |
150716 |
55.36 |
55.71 |
54.67 |
54.67 |
-0.51 |
1,705 |
20,262 |
-39 |
Jun16 |
150716 |
55.76 |
56.13 |
55.00 |
55.01 |
-0.49 |
20,115 |
79,809 |
-594 |
Jul16 |
150716 |
55.81 |
55.81 |
55.27 |
55.27 |
-0.49 |
1,943 |
17,845 |
-164 |
Aug16 |
150716 |
55.54 |
56.53 |
55.54 |
55.54 |
-0.49 |
1,149 |
14,480 |
+48 |
Sep16 |
150716 |
56.63 |
56.77 |
55.83 |
55.83 |
-0.48 |
2,184 |
35,525 |
-270 |
Oct16 |
150716 |
56.14 |
56.86 |
56.14 |
56.14 |
-0.48 |
1,083 |
14,303 |
+54 |
Nov16 |
150716 |
56.47 |
57.20 |
56.47 |
56.47 |
-0.48 |
568 |
15,216 |
+0 |
Total Volume and Open Interest |
916,854 |
1,733,695 |
+33,331 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150716 |
51.625 |
52.175 |
50.825 |
50.900 |
-0.500 |
9,700 |
2,982 |
-33 |
Sep15 |
150716 |
52.025 |
52.525 |
51.175 |
51.250 |
-0.550 |
1,269 |
3,113 |
+132 |
Oct15 |
150716 |
52.175 |
52.800 |
51.575 |
51.625 |
-0.575 |
279 |
579 |
+7 |
Nov15 |
150716 |
53.075 |
53.250 |
52.150 |
52.175 |
-0.550 |
102 |
907 |
+11 |
Dec15 |
150716 |
53.475 |
53.775 |
52.725 |
52.750 |
-0.525 |
23 |
960 |
-1 |
Jan16 |
150716 |
54.150 |
54.200 |
53.200 |
53.225 |
-0.525 |
3 |
17 |
+2 |
Feb16 |
150716 |
54.525 |
54.525 |
53.600 |
53.625 |
-0.525 |
7 |
12 |
+4 |
Mar16 |
150716 |
54.000 |
54.000 |
54.000 |
54.000 |
-0.525 |
5 |
11 |
+5 |
Apr16 |
150716 |
54.325 |
54.325 |
54.325 |
54.325 |
-0.525 |
0 |
2 |
+0 |
Total Volume and Open Interest |
11,388 |
8,655 |
+127 |
NY Harbor ULSD(NYM) |
Aug15 |
150716 |
167.64 |
168.49 |
166.45 |
166.62 |
-0.31 |
49,340 |
59,942 |
-5,508 |
Sep15 |
150716 |
169.30 |
170.19 |
167.86 |
168.02 |
-0.55 |
29,496 |
80,278 |
+1,530 |
Oct15 |
150716 |
170.48 |
172.41 |
170.11 |
170.28 |
-0.58 |
14,875 |
44,091 |
+717 |
Nov15 |
150716 |
173.90 |
174.53 |
172.40 |
172.58 |
-0.54 |
8,558 |
30,906 |
+504 |
Dec15 |
150716 |
176.17 |
176.78 |
174.47 |
174.67 |
-0.56 |
15,539 |
46,823 |
-1,646 |
Jan16 |
150716 |
177.49 |
178.57 |
176.37 |
176.52 |
-0.60 |
5,698 |
21,548 |
+484 |
Feb16 |
150716 |
178.19 |
179.03 |
177.36 |
177.36 |
-0.65 |
2,875 |
13,515 |
-973 |
Mar16 |
150716 |
178.71 |
178.71 |
177.24 |
177.24 |
-0.69 |
2,565 |
19,127 |
+216 |
Apr16 |
150716 |
177.67 |
178.06 |
176.36 |
176.36 |
-0.74 |
665 |
9,363 |
+108 |
May16 |
150716 |
177.79 |
178.16 |
176.65 |
176.65 |
-0.75 |
312 |
5,529 |
-47 |
Jun16 |
150716 |
178.76 |
179.67 |
177.25 |
177.38 |
-0.73 |
3,110 |
16,138 |
-615 |
Jul16 |
150716 |
179.90 |
179.90 |
178.73 |
178.73 |
-0.72 |
97 |
2,217 |
-33 |
Aug16 |
150716 |
180.88 |
181.90 |
180.19 |
180.19 |
-0.71 |
109 |
3,105 |
+1 |
Sep16 |
150716 |
183.42 |
183.42 |
181.63 |
181.63 |
-0.69 |
93 |
3,087 |
-3 |
Total Volume and Open Interest |
133,779 |
376,772 |
-5,224 |
RBOB Gasoline(NYM) |
Aug15 |
150716 |
186.24 |
190.69 |
185.52 |
189.67 |
+3.78 |
60,322 |
67,140 |
-4,488 |
Sep15 |
150716 |
181.39 |
185.07 |
180.73 |
184.29 |
+3.18 |
49,372 |
95,130 |
+1,992 |
Oct15 |
150716 |
162.35 |
165.15 |
161.93 |
164.03 |
+1.75 |
25,866 |
42,670 |
+1,059 |
Nov15 |
150716 |
157.51 |
159.55 |
156.68 |
158.24 |
+1.11 |
20,373 |
36,908 |
-595 |
Dec15 |
150716 |
154.15 |
156.65 |
154.06 |
155.23 |
+0.66 |
16,320 |
49,151 |
-910 |
Jan16 |
150716 |
153.55 |
155.85 |
153.55 |
154.40 |
+0.35 |
3,933 |
15,322 |
-356 |
Feb16 |
150716 |
156.01 |
156.43 |
154.68 |
155.18 |
+0.15 |
2,008 |
7,407 |
-110 |
Mar16 |
150716 |
158.57 |
158.68 |
156.82 |
157.08 |
-0.07 |
2,600 |
9,454 |
-216 |
Apr16 |
150716 |
177.50 |
177.70 |
176.70 |
176.86 |
-0.07 |
1,156 |
6,210 |
+268 |
May16 |
150716 |
178.01 |
178.01 |
177.39 |
177.54 |
-0.13 |
695 |
7,059 |
+135 |
Total Volume and Open Interest |
184,321 |
368,541 |
-3,425 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150716 |
189.67 |
189.67 |
189.67 |
189.67 |
+3.78 |
0 |
1 |
+0 |
Sep15 |
150716 |
184.29 |
184.29 |
184.29 |
184.29 |
+3.18 |
|
|
|
Oct15 |
150716 |
164.03 |
164.03 |
164.03 |
164.03 |
+1.75 |
|
|
|
Nov15 |
150716 |
158.24 |
158.24 |
158.24 |
158.24 |
+1.11 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150716 |
2.914 |
2.930 |
2.842 |
2.854 |
-0.064 |
151,862 |
113,098 |
-10,105 |
Sep15 |
150716 |
2.905 |
2.921 |
2.843 |
2.853 |
-0.056 |
73,870 |
240,880 |
+3,631 |
Oct15 |
150716 |
2.930 |
2.944 |
2.868 |
2.880 |
-0.051 |
38,073 |
139,705 |
-1,770 |
Nov15 |
150716 |
3.024 |
3.036 |
2.961 |
2.978 |
-0.044 |
27,158 |
95,452 |
+961 |
Dec15 |
150716 |
3.193 |
3.204 |
3.136 |
3.150 |
-0.045 |
18,116 |
73,777 |
+569 |
Jan16 |
150716 |
3.304 |
3.307 |
3.241 |
3.256 |
-0.044 |
27,936 |
87,609 |
-16 |
Feb16 |
150716 |
3.296 |
3.300 |
3.239 |
3.253 |
-0.042 |
4,796 |
19,910 |
+261 |
Mar16 |
150716 |
3.249 |
3.254 |
3.198 |
3.210 |
-0.040 |
12,684 |
47,855 |
+356 |
Apr16 |
150716 |
3.100 |
3.102 |
3.047 |
3.061 |
-0.029 |
10,843 |
46,981 |
+567 |
May16 |
150716 |
3.084 |
3.087 |
3.044 |
3.059 |
-0.028 |
3,122 |
16,939 |
+1,525 |
Jun16 |
150716 |
3.118 |
3.118 |
3.081 |
3.086 |
-0.027 |
2,456 |
14,116 |
+241 |
Jul16 |
150716 |
3.136 |
3.138 |
3.101 |
3.116 |
-0.027 |
337 |
10,708 |
+10 |
Aug16 |
150716 |
3.145 |
3.147 |
3.122 |
3.129 |
-0.028 |
162 |
11,283 |
+66 |
Sep16 |
150716 |
3.138 |
3.138 |
3.120 |
3.125 |
-0.030 |
106 |
7,369 |
+9 |
Oct16 |
150716 |
3.186 |
3.186 |
3.144 |
3.158 |
-0.027 |
513 |
14,257 |
-38 |
Nov16 |
150716 |
3.238 |
3.238 |
3.238 |
3.238 |
-0.027 |
117 |
5,301 |
-4 |
Total Volume and Open Interest |
372,551 |
1,000,887 |
-3,510 |
Brent Crude Oil(ICE) |
Aug15 |
150716 |
57.31 |
58.21 |
56.95 |
57.51 |
+0.46 |
143,123 |
61,698 |
-25,512 |
Sep15 |
150716 |
57.36 |
58.00 |
56.86 |
56.92 |
-0.20 |
330,179 |
343,561 |
-7,289 |
Oct15 |
150716 |
57.67 |
58.32 |
57.26 |
57.31 |
-0.15 |
113,599 |
245,089 |
+11,742 |
Nov15 |
150716 |
58.25 |
58.76 |
57.78 |
57.82 |
-0.14 |
61,922 |
132,729 |
+3,969 |
Dec15 |
150716 |
58.66 |
59.22 |
58.27 |
58.32 |
-0.12 |
122,082 |
273,559 |
+4,642 |
Jan16 |
150716 |
59.15 |
59.59 |
58.73 |
58.79 |
-0.11 |
27,940 |
78,260 |
+3,203 |
Feb16 |
150716 |
59.50 |
60.00 |
59.14 |
59.18 |
-0.12 |
15,207 |
60,509 |
+878 |
Mar16 |
150716 |
59.98 |
60.33 |
59.46 |
59.51 |
-0.12 |
26,611 |
82,230 |
+1,320 |
Apr16 |
150716 |
60.36 |
60.67 |
59.82 |
59.88 |
-0.13 |
12,473 |
46,671 |
+347 |
May16 |
150716 |
60.25 |
60.25 |
60.25 |
60.25 |
-0.15 |
7,962 |
34,112 |
+1,943 |
Jun16 |
150716 |
61.10 |
61.42 |
60.52 |
60.60 |
-0.15 |
41,696 |
78,649 |
-3,681 |
Jul16 |
150716 |
60.94 |
60.94 |
60.94 |
60.94 |
-0.16 |
3,072 |
22,716 |
+504 |
Aug16 |
150716 |
61.28 |
61.28 |
61.28 |
61.28 |
-0.18 |
2,156 |
21,852 |
+594 |
Sep16 |
150716 |
62.42 |
62.42 |
61.64 |
61.64 |
-0.19 |
5,070 |
28,764 |
-158 |
Total Volume and Open Interest |
969,185 |
1,839,732 |
-5,738 |
Gas Oil(ICE) |
Aug15 |
150716 |
519.00 |
522.50 |
515.00 |
519.75 |
-3.75 |
84,121 |
181,252 |
-9,471 |
Sep15 |
150716 |
523.25 |
527.25 |
519.25 |
524.25 |
-3.75 |
75,956 |
136,678 |
+8,210 |
Oct15 |
150716 |
530.50 |
533.25 |
526.00 |
530.50 |
-4.00 |
40,808 |
127,694 |
+4,216 |
Nov15 |
150716 |
536.25 |
537.25 |
531.00 |
534.25 |
-4.00 |
13,964 |
59,601 |
+1,273 |
Dec15 |
150716 |
538.00 |
540.75 |
532.75 |
537.25 |
-4.00 |
37,581 |
103,756 |
+39 |
Jan16 |
150716 |
541.75 |
543.25 |
537.50 |
541.00 |
-3.75 |
4,896 |
26,566 |
+411 |
Feb16 |
150716 |
543.25 |
547.00 |
541.25 |
544.50 |
-3.75 |
2,954 |
20,225 |
+437 |
Mar16 |
150716 |
548.00 |
549.75 |
544.00 |
547.25 |
-3.75 |
3,807 |
23,606 |
+1,110 |
Apr16 |
150716 |
548.75 |
549.25 |
548.50 |
549.25 |
-3.75 |
1,646 |
15,330 |
+128 |
May16 |
150716 |
553.00 |
553.00 |
552.00 |
552.25 |
-3.75 |
1,203 |
9,141 |
-37 |
Total Volume and Open Interest |
282,046 |
838,054 |
+7,184 |
Ethanol(CBOT) |
Aug15 |
150716 |
1.580 |
1.595 |
1.563 |
1.574 |
-0.006 |
231 |
2,256 |
-71 |
Sep15 |
150716 |
1.578 |
1.587 |
1.560 |
1.563 |
-0.006 |
156 |
1,201 |
-1 |
Oct15 |
150716 |
1.553 |
1.574 |
1.553 |
1.553 |
-0.005 |
5 |
567 |
-2 |
Nov15 |
150716 |
1.542 |
1.564 |
1.542 |
1.542 |
-0.005 |
15 |
481 |
+1 |
Dec15 |
150716 |
1.550 |
1.554 |
1.539 |
1.539 |
+0.003 |
147 |
1,251 |
-81 |
Jan16 |
150716 |
1.540 |
1.543 |
1.526 |
1.526 |
+0.003 |
43 |
396 |
+20 |
Feb16 |
150716 |
1.550 |
1.550 |
1.530 |
1.530 |
+0.005 |
0 |
105 |
+0 |
Mar16 |
150716 |
1.560 |
1.560 |
1.545 |
1.545 |
+0.005 |
0 |
359 |
+0 |
Total Volume and Open Interest |
607 |
6,871 |
-127 |
WTI Crude Oil(ICE) |
Aug15 |
150716 |
51.72 |
52.17 |
50.85 |
50.91 |
-0.50 |
44,207 |
39,860 |
-2,775 |
Sep15 |
150716 |
52.08 |
52.51 |
51.16 |
51.24 |
-0.55 |
44,625 |
89,105 |
+9,188 |
Oct15 |
150716 |
52.78 |
52.86 |
51.60 |
51.62 |
-0.57 |
16,864 |
34,843 |
+1,275 |
Nov15 |
150716 |
52.83 |
53.24 |
52.17 |
52.17 |
-0.55 |
6,748 |
17,013 |
+540 |
Dec15 |
150716 |
53.85 |
53.92 |
52.66 |
52.74 |
-0.53 |
21,377 |
84,921 |
-3,267 |
Jan16 |
150716 |
54.01 |
54.20 |
53.23 |
53.23 |
-0.52 |
3,056 |
11,672 |
+270 |
Feb16 |
150716 |
54.51 |
54.56 |
53.61 |
53.63 |
-0.52 |
1,730 |
2,602 |
-42 |
Mar16 |
150716 |
54.48 |
54.55 |
53.99 |
53.99 |
-0.53 |
3,053 |
12,447 |
+1,418 |
Apr16 |
150716 |
54.83 |
54.84 |
54.33 |
54.33 |
-0.53 |
411 |
3,623 |
-13 |
May16 |
150716 |
54.67 |
54.67 |
54.67 |
54.67 |
-0.51 |
118 |
3,334 |
-8 |
Jun16 |
150716 |
55.73 |
55.75 |
55.01 |
55.01 |
-0.49 |
6,257 |
21,694 |
-4,054 |
Jul16 |
150716 |
55.27 |
55.27 |
55.27 |
55.27 |
-0.49 |
187 |
1,348 |
-11 |
Aug16 |
150716 |
55.54 |
55.54 |
55.54 |
55.54 |
-0.49 |
101 |
1,972 |
+9 |
Sep16 |
150716 |
55.83 |
55.83 |
55.83 |
55.83 |
-0.48 |
73 |
3,564 |
+0 |
Oct16 |
150716 |
56.14 |
56.14 |
56.14 |
56.14 |
-0.48 |
422 |
1,176 |
+402 |
Nov16 |
150716 |
56.47 |
56.47 |
56.47 |
56.47 |
-0.48 |
31 |
1,311 |
+7 |
Total Volume and Open Interest |
153,983 |
408,425 |
+3,991 |
US Dollar Index(ICE) |
Sep15 |
150716 |
97.350 |
97.915 |
97.310 |
97.805 |
+0.525 |
29,547 |
84,656 |
+1,057 |
Dec15 |
150716 |
97.735 |
98.230 |
97.690 |
98.145 |
+0.527 |
452 |
3,710 |
+146 |
Mar16 |
150716 |
98.425 |
98.570 |
98.200 |
98.435 |
+0.527 |
5 |
319 |
+4 |
Total Volume and Open Interest |
30,013 |
88,719 |
+1,216 |
Australian Dollar(CME) |
Sep15 |
150716 |
73.56 |
74.14 |
73.26 |
73.80 |
+0.34 |
67,873 |
148,130 |
+1,032 |
Dec15 |
150716 |
73.22 |
73.77 |
72.94 |
73.45 |
+0.34 |
340 |
253 |
+59 |
Mar16 |
150716 |
73.14 |
73.34 |
72.76 |
73.14 |
+0.33 |
1 |
14 |
+0 |
Total Volume and Open Interest |
68,214 |
148,406 |
+1,091 |
British Pound(CME) |
Sep15 |
150716 |
156.31 |
156.44 |
155.53 |
155.99 |
-0.24 |
96,147 |
156,848 |
-3,346 |
Dec15 |
150716 |
156.22 |
156.32 |
155.43 |
155.89 |
-0.24 |
36 |
172 |
-11 |
Mar16 |
150716 |
155.80 |
156.07 |
155.64 |
155.80 |
-0.23 |
0 |
31 |
+0 |
Total Volume and Open Interest |
96,183 |
157,073 |
-3,357 |
Canadian Dollar(CME) |
Sep15 |
150716 |
77.38 |
77.45 |
77.05 |
77.07 |
-0.22 |
57,933 |
132,966 |
+2,626 |
Dec15 |
150716 |
77.39 |
77.39 |
77.03 |
77.03 |
-0.22 |
281 |
4,603 |
+166 |
Mar16 |
150716 |
77.06 |
77.28 |
77.02 |
77.02 |
-0.22 |
4 |
710 |
+9 |
Jun16 |
150716 |
77.43 |
77.43 |
77.04 |
77.04 |
-0.23 |
2 |
100 |
+2 |
Total Volume and Open Interest |
58,220 |
138,431 |
+2,803 |
Japanese Yen(CME) |
Sep15 |
150716 |
80.83 |
80.86 |
80.58 |
80.61 |
-0.27 |
82,488 |
245,481 |
-877 |
Dec15 |
150716 |
80.90 |
80.92 |
80.70 |
80.73 |
-0.28 |
167 |
2,013 |
+24 |
Mar16 |
150716 |
80.94 |
80.94 |
80.94 |
80.94 |
-0.28 |
3 |
106 |
+2 |
Total Volume and Open Interest |
82,658 |
247,704 |
-851 |
Swiss Franc(CME) |
Sep15 |
150716 |
105.24 |
105.29 |
104.52 |
104.62 |
-0.60 |
17,139 |
22,006 |
-590 |
Dec15 |
150716 |
105.10 |
105.65 |
104.92 |
105.00 |
-0.62 |
5 |
360 |
-4 |
Mar16 |
150716 |
105.47 |
105.47 |
105.47 |
105.47 |
-0.61 |
0 |
19 |
+0 |
Total Volume and Open Interest |
17,144 |
22,390 |
-594 |
EuroFX(CME) |
Sep15 |
150716 |
109.53 |
109.72 |
108.64 |
108.83 |
-0.74 |
192,394 |
353,329 |
-436 |
Dec15 |
150716 |
109.71 |
109.86 |
108.81 |
108.99 |
-0.74 |
526 |
2,906 |
-141 |
Mar16 |
150716 |
109.65 |
110.03 |
109.05 |
109.22 |
-0.73 |
60 |
367 |
+8 |
Total Volume and Open Interest |
193,023 |
356,760 |
-570 |
Mexican Peso(CME) |
Aug15 |
150716 |
630.75 |
630.75 |
630.75 |
630.75 |
-0.62 |
|
|
|
Sep15 |
150716 |
631.25 |
631.25 |
628.75 |
629.38 |
-0.88 |
23,285 |
131,254 |
-246 |
Total Volume and Open Interest |
23,491 |
153,639 |
-104 |
Brazilian Real(CME) |
Aug15 |
150716 |
316.70 |
317.60 |
314.80 |
315.85 |
-1.10 |
773 |
2,531 |
+405 |
Sep15 |
150716 |
313.30 |
314.40 |
311.65 |
312.65 |
-1.15 |
1,342 |
6,440 |
+1,294 |
Oct15 |
150716 |
309.50 |
309.50 |
309.50 |
309.50 |
-1.05 |
0 |
1 |
+0 |
Nov15 |
150716 |
306.55 |
306.55 |
306.55 |
306.55 |
-1.20 |
|
|
|
Total Volume and Open Interest |
2,115 |
18,124 |
+1,699 |
30-Year T-Bonds(CBOT) |
Sep15 |
150716 |
150~210 |
151~200 |
150~000 |
151~110 |
+0~160 |
206,826 |
484,578 |
-6,040 |
Dec15 |
150716 |
148~230 |
150~040 |
148~190 |
149~290 |
+0~160 |
19 |
270 |
+7 |
Mar16 |
150716 |
148~270 |
148~270 |
148~270 |
148~270 |
+0~160 |
|
|
|
Total Volume and Open Interest |
206,845 |
484,848 |
-6,033 |
10-Year T-Notes(CBOT) |
Sep15 |
150716 |
126~080 |
126~100 |
125~275 |
126~055 |
-0~055 |
928,621 |
2,692,189 |
-16,019 |
Dec15 |
150716 |
125~110 |
125~130 |
125~015 |
125~110 |
-0~060 |
106 |
4,566 |
+74 |
Mar16 |
150716 |
124~270 |
124~270 |
124~270 |
124~270 |
-0~060 |
|
|
|
Total Volume and Open Interest |
928,727 |
2,696,755 |
-15,945 |
5-Year T-Notes(CBOT) |
Sep15 |
150716 |
119~114 |
119~122 |
119~020 |
119~070 |
-0~056 |
497,427 |
2,139,412 |
+1,281 |
Dec15 |
150716 |
118~180 |
118~180 |
118~154 |
118~180 |
-0~054 |
2 |
485 |
+0 |
Mar16 |
150716 |
118~180 |
118~180 |
118~180 |
118~180 |
-0~054 |
|
|
|
Total Volume and Open Interest |
497,429 |
2,139,897 |
+1,281 |
2 Year T-Notes(CBOT) |
Sep15 |
150716 |
109~170 |
109~170 |
109~136 |
109~144 |
-0~026 |
181,684 |
1,280,460 |
+13,539 |
Dec15 |
150716 |
109~014 |
109~032 |
109~014 |
109~024 |
-0~032 |
1,464 |
1,366 |
+844 |
Mar16 |
150716 |
109~024 |
109~024 |
109~024 |
109~024 |
-0~032 |
|
|
|
Total Volume and Open Interest |
183,148 |
1,281,826 |
+14,383 |
Eurodollars(CME) |
Sep15 |
150716 |
99.645 |
99.645 |
99.630 |
99.640 |
-0.005 |
156,218 |
1,193,880 |
+5,903 |
Dec15 |
150716 |
99.485 |
99.485 |
99.465 |
99.475 |
-0.015 |
186,044 |
1,285,724 |
+1,475 |
Mar16 |
150716 |
99.320 |
99.320 |
99.280 |
99.295 |
-0.025 |
141,363 |
1,013,173 |
-2,078 |
Jun16 |
150716 |
99.120 |
99.125 |
99.075 |
99.090 |
-0.035 |
134,176 |
1,005,384 |
+3,065 |
Sep16 |
150716 |
98.910 |
98.910 |
98.855 |
98.875 |
-0.040 |
166,110 |
974,356 |
-5,815 |
Dec16 |
150716 |
98.695 |
98.695 |
98.635 |
98.660 |
-0.040 |
163,683 |
1,219,707 |
+8,716 |
Mar17 |
150716 |
98.510 |
98.510 |
98.450 |
98.475 |
-0.040 |
110,364 |
713,150 |
+5,421 |
Jun17 |
150716 |
98.330 |
98.330 |
98.270 |
98.295 |
-0.040 |
105,074 |
672,164 |
-6,091 |
Sep17 |
150716 |
98.165 |
98.165 |
98.105 |
98.140 |
-0.035 |
113,026 |
589,461 |
+746 |
Dec17 |
150716 |
98.015 |
98.015 |
97.955 |
97.990 |
-0.030 |
100,676 |
676,833 |
+10,105 |
Mar18 |
150716 |
97.885 |
97.885 |
97.825 |
97.865 |
-0.025 |
60,983 |
415,284 |
-2,731 |
Jun18 |
150716 |
97.760 |
97.765 |
97.700 |
97.745 |
-0.020 |
65,042 |
345,373 |
-153 |
Sep18 |
150716 |
97.635 |
97.640 |
97.585 |
97.630 |
-0.020 |
42,669 |
213,007 |
+642 |
Dec18 |
150716 |
97.520 |
97.525 |
97.465 |
97.515 |
-0.015 |
35,087 |
252,449 |
-410 |
Mar19 |
150716 |
97.420 |
97.430 |
97.365 |
97.420 |
-0.010 |
20,092 |
147,629 |
+1,911 |
Jun19 |
150716 |
97.320 |
97.335 |
97.270 |
97.325 |
-0.005 |
22,482 |
178,274 |
-336 |
Sep19 |
150716 |
97.225 |
97.245 |
97.175 |
97.235 |
unch |
17,624 |
124,284 |
+395 |
Dec19 |
150716 |
97.135 |
97.155 |
97.085 |
97.145 |
+0.005 |
14,875 |
89,309 |
+293 |
Total Volume and Open Interest |
1,688,481 |
11,399,834 |
+26,733 |
Ultra T-Bond(CBOT) |
Sep15 |
150716 |
153~22 |
154~24 |
152~29 |
154~14 |
+0~19 |
71,808 |
605,317 |
-249 |
Dec15 |
150716 |
153~02 |
153~02 |
151~30 |
153~02 |
+0~19 |
|
|
|
Mar16 |
150716 |
152~29 |
152~29 |
152~29 |
152~29 |
+0~19 |
|
|
|
Total Volume and Open Interest |
71,808 |
605,317 |
-249 |
30 Day Federal Funds(CBOT) |
Jul15 |
150716 |
99.870 |
99.870 |
99.868 |
99.870 |
unch |
4,908 |
150,174 |
-2,136 |
Aug15 |
150716 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
8,414 |
142,842 |
+452 |
Sep15 |
150716 |
99.830 |
99.830 |
99.820 |
99.830 |
-0.005 |
8,129 |
70,971 |
-1,098 |
Oct15 |
150716 |
99.785 |
99.785 |
99.770 |
99.780 |
-0.015 |
13,940 |
125,375 |
-3 |
Nov15 |
150716 |
99.760 |
99.760 |
99.740 |
99.755 |
-0.015 |
8,209 |
116,021 |
+1,986 |
Dec15 |
150716 |
99.700 |
99.700 |
99.690 |
99.695 |
-0.020 |
4,128 |
66,634 |
+1,328 |
Total Volume and Open Interest |
60,814 |
889,222 |
+1,934 |
3-Mth Euro-Yen(CME) |
Sep15 |
150716 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150716 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150716 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150716 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150716 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150716 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar17 |
150716 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun17 |
150716 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep17 |
150716 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec17 |
150716 |
99.270 |
99.270 |
99.270 |
99.270 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150716 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
8 |
9 |
+8 |
Dec15 |
150716 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150716 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150716 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150716 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150716 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
8 |
12 |
+8 |
Mar17 |
150716 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun17 |
150716 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Total Volume and Open Interest |
16 |
25 |
+16 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150716 |
147.05 |
147.27 |
147.00 |
147.12 |
+0.12 |
1,356 |
14,951 |
+138 |
Dec15 |
150716 |
146.56 |
146.56 |
146.56 |
146.56 |
+0.12 |
0 |
1 |
+0 |
Mar16 |
150716 |
146.00 |
146.00 |
146.00 |
146.00 |
+0.12 |
|
|
|
Total Volume and Open Interest |
1,356 |
14,952 |
+138 |
Euro-Bund(EUREX) |
Sep15 |
150716 |
152.30 |
152.54 |
151.61 |
152.07 |
-0.13 |
481,850 |
1,104,398 |
-12,660 |
Dec15 |
150716 |
152.48 |
152.48 |
151.70 |
152.12 |
-0.14 |
911 |
14,231 |
+51 |
Mar16 |
150716 |
152.93 |
153.50 |
152.93 |
153.37 |
-0.13 |
0 |
12 |
+0 |
Total Volume and Open Interest |
482,761 |
1,118,641 |
-12,609 |
Euro-Bobl(EUREX) |
Sep15 |
150716 |
129.77 |
129.83 |
129.58 |
129.67 |
-0.08 |
342,004 |
937,181 |
-16,616 |
Dec15 |
150716 |
127.76 |
127.85 |
127.76 |
127.85 |
-0.08 |
0 |
410 |
+0 |
Mar16 |
150716 |
127.85 |
127.85 |
127.85 |
127.85 |
-0.08 |
|
|
|
Total Volume and Open Interest |
342,004 |
937,591 |
-16,616 |
3-Mth Euribor(EUREX) |
Sep15 |
150716 |
100.020 |
100.020 |
100.020 |
100.020 |
+0.005 |
0 |
13,805 |
+0 |
Dec15 |
150716 |
100.020 |
100.020 |
100.020 |
100.020 |
unch |
0 |
32,398 |
+0 |
Mar16 |
150716 |
100.015 |
100.015 |
100.015 |
100.015 |
-0.005 |
0 |
4,772 |
+0 |
Total Volume and Open Interest |
296 |
82,065 |
-12 |
Long Gilt(LIFFE) |
Sep15 |
150716 |
115~03 |
115~15 |
114~22 |
115~13 |
+0~17 |
143,377 |
364,469 |
+713 |
Dec15 |
150716 |
114~19 |
114~19 |
114~19 |
114~19 |
+0~17 |
|
|
|
Total Volume and Open Interest |
143,377 |
364,469 |
+713 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150716 |
99.35 |
99.36 |
99.34 |
99.35 |
unch |
50,046 |
328,184 |
+4,403 |
Dec15 |
150716 |
99.23 |
99.25 |
99.21 |
99.24 |
+0.01 |
139,138 |
351,234 |
-635 |
Mar16 |
150716 |
99.08 |
99.12 |
99.07 |
99.11 |
+0.02 |
109,824 |
302,235 |
-17,831 |
Jun16 |
150716 |
98.94 |
98.96 |
98.92 |
98.96 |
+0.02 |
92,005 |
281,043 |
-1,909 |
Sep16 |
150716 |
98.77 |
98.80 |
98.74 |
98.79 |
+0.02 |
107,865 |
271,183 |
+4,145 |
Dec16 |
150716 |
98.60 |
98.63 |
98.56 |
98.62 |
+0.02 |
108,810 |
251,435 |
+10,402 |
Total Volume and Open Interest |
864,429 |
2,734,088 |
+15,409 |
3-Mth Euribor(LIFFE) |
Sep15 |
150716 |
100.020 |
100.020 |
100.015 |
100.020 |
+0.005 |
25,930 |
397,224 |
+1,323 |
Dec15 |
150716 |
100.020 |
100.020 |
100.015 |
100.020 |
unch |
29,035 |
354,624 |
+2,203 |
Mar16 |
150716 |
100.020 |
100.020 |
100.010 |
100.015 |
-0.005 |
28,337 |
300,349 |
-1,796 |
Total Volume and Open Interest |
271,532 |
3,160,757 |
+6,448 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150716 |
97.87 |
97.90 |
97.87 |
97.90 |
+0.02 |
23,770 |
211,756 |
+3,692 |
Dec15 |
150716 |
97.91 |
97.95 |
97.90 |
97.94 |
+0.02 |
24,011 |
187,568 |
+3,047 |
Mar16 |
150716 |
97.92 |
97.97 |
97.92 |
97.96 |
+0.03 |
20,851 |
140,858 |
+2,274 |
Jun16 |
150716 |
97.90 |
97.96 |
97.89 |
97.94 |
+0.04 |
13,081 |
121,516 |
-449 |
Sep16 |
150716 |
97.85 |
97.91 |
97.84 |
97.90 |
+0.05 |
6,298 |
73,754 |
+828 |
Dec16 |
150716 |
97.78 |
97.84 |
97.77 |
97.83 |
+0.05 |
3,738 |
59,233 |
+1,344 |
Mar17 |
150716 |
97.69 |
97.76 |
97.69 |
97.75 |
+0.05 |
3,085 |
39,078 |
+953 |
Jun17 |
150716 |
97.61 |
97.69 |
97.61 |
97.67 |
+0.05 |
1,161 |
28,111 |
+352 |
Sep17 |
150716 |
97.51 |
97.57 |
97.51 |
97.57 |
+0.05 |
279 |
7,944 |
+151 |
Dec17 |
150716 |
97.43 |
97.48 |
97.43 |
97.48 |
+0.06 |
417 |
2,980 |
+117 |
Total Volume and Open Interest |
98,121 |
876,475 |
+12,992 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150716 |
96.93 |
97.02 |
96.91 |
96.99 |
+0.06 |
95,270 |
639,621 |
+1,854 |
Dec15 |
150716 |
96.99 |
96.99 |
96.99 |
96.99 |
+0.06 |
|
|
|
Total Volume and Open Interest |
95,270 |
639,621 |
+1,854 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150716 |
97.94 |
98.02 |
97.92 |
97.99 |
+0.05 |
163,873 |
613,246 |
+10,653 |
Dec15 |
150716 |
97.99 |
97.99 |
97.99 |
97.99 |
+0.05 |
|
|
|
Total Volume and Open Interest |
163,873 |
613,246 |
+10,653 |
Gold(CMX) |
Aug15 |
150716 |
1146.2 |
1148.2 |
1140.6 |
1143.9 |
-3.5 |
109,142 |
235,061 |
-7,735 |
Oct15 |
150716 |
1148.9 |
1149.1 |
1142.1 |
1144.8 |
-3.6 |
7,892 |
14,410 |
+1,666 |
Dec15 |
150716 |
1149.9 |
1149.9 |
1142.7 |
1146.0 |
-3.6 |
27,432 |
144,345 |
+14,116 |
Feb16 |
150716 |
1145.3 |
1147.9 |
1144.9 |
1147.2 |
-3.6 |
2,627 |
19,153 |
+471 |
Apr16 |
150716 |
1148.0 |
1148.6 |
1147.0 |
1148.4 |
-3.6 |
814 |
12,656 |
-155 |
Jun16 |
150716 |
1153.6 |
1153.6 |
1148.6 |
1149.7 |
-3.5 |
297 |
9,134 |
-42 |
Aug16 |
150716 |
1149.6 |
1151.2 |
1149.6 |
1151.2 |
-3.5 |
30 |
1,987 |
+6 |
Oct16 |
150716 |
1152.9 |
1152.9 |
1152.9 |
1152.9 |
-3.4 |
15 |
1,349 |
+7 |
Dec16 |
150716 |
1154.5 |
1154.7 |
1152.9 |
1154.7 |
-3.3 |
102 |
11,236 |
+44 |
Feb17 |
150716 |
1156.7 |
1156.7 |
1156.7 |
1156.7 |
-3.3 |
0 |
152 |
+0 |
Apr17 |
150716 |
1158.9 |
1158.9 |
1158.9 |
1158.9 |
-3.3 |
0 |
5 |
+0 |
Jun17 |
150716 |
1161.2 |
1161.2 |
1161.2 |
1161.2 |
-3.3 |
29 |
3,535 |
+4 |
Total Volume and Open Interest |
148,522 |
462,664 |
+8,368 |
Silver(CMX) |
Jul15 |
150716 |
1499.0 |
1499.0 |
1496.4 |
1496.4 |
-6.4 |
27 |
117 |
-322 |
Sep15 |
150716 |
1506.0 |
1514.5 |
1484.5 |
1498.4 |
-6.4 |
28,080 |
126,789 |
+34 |
Dec15 |
150716 |
1510.5 |
1519.0 |
1490.5 |
1504.0 |
-6.2 |
2,537 |
34,274 |
-346 |
Mar16 |
150716 |
1517.5 |
1517.5 |
1509.0 |
1509.1 |
-6.2 |
1,423 |
8,843 |
-36 |
May16 |
150716 |
1512.4 |
1512.4 |
1512.4 |
1512.4 |
-6.1 |
154 |
1,925 |
+54 |
Jul16 |
150716 |
1514.5 |
1515.5 |
1514.5 |
1515.5 |
-6.2 |
203 |
4,810 |
+44 |
Sep16 |
150716 |
1522.5 |
1522.5 |
1518.7 |
1518.7 |
-6.1 |
1 |
280 |
+1 |
Total Volume and Open Interest |
32,511 |
185,716 |
-584 |
Platinum(NYMEX) |
Jul15 |
150716 |
1013.2 |
1013.2 |
1011.8 |
1012.1 |
-9.5 |
30 |
79 |
-56 |
Oct15 |
150716 |
1022.1 |
1023.7 |
1006.0 |
1011.6 |
-10.1 |
6,768 |
76,874 |
+359 |
Jan16 |
150716 |
1023.5 |
1023.5 |
1008.0 |
1013.3 |
-10.1 |
175 |
2,865 |
+111 |
Apr16 |
150716 |
1014.6 |
1014.6 |
1014.6 |
1014.6 |
-10.0 |
3 |
32 |
+1 |
Total Volume and Open Interest |
6,978 |
79,889 |
+415 |
Palladium(NYMEX) |
Sep15 |
150716 |
642.00 |
647.80 |
625.15 |
631.95 |
-10.95 |
3,927 |
34,113 |
+99 |
Dec15 |
150716 |
642.80 |
643.95 |
629.10 |
632.55 |
-10.85 |
101 |
2,066 |
+53 |
Mar16 |
150716 |
633.55 |
633.55 |
633.55 |
633.55 |
-10.85 |
0 |
24 |
+0 |
Total Volume and Open Interest |
4,028 |
36,205 |
+152 |
Copper(CMX) |
Jul15 |
150716 |
252.30 |
254.90 |
252.00 |
253.15 |
+0.10 |
412 |
3,008 |
-469 |
Sep15 |
150716 |
251.45 |
254.45 |
250.75 |
252.30 |
+0.15 |
38,289 |
113,728 |
+494 |
Dec15 |
150716 |
252.30 |
255.00 |
251.60 |
253.20 |
+0.30 |
7,468 |
28,566 |
+795 |
Mar16 |
150716 |
253.90 |
254.75 |
253.00 |
253.95 |
+0.35 |
1,679 |
6,445 |
-392 |
May16 |
150716 |
254.05 |
254.60 |
254.05 |
254.60 |
+0.35 |
617 |
1,666 |
+316 |
Total Volume and Open Interest |
49,125 |
161,713 |
+816 |
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 |
150716 |
17989 |
18075 |
17978 |
18020 |
+28 |
86,991 |
94,763 |
+1,588 |
Dec15 |
150716 |
17940 |
17979 |
17919 |
17937 |
+28 |
43 |
256 |
+34 |
Mar16 |
150716 |
17855 |
17886 |
17855 |
17855 |
+28 |
1 |
3 |
+0 |
Jun16 |
150716 |
17773 |
17793 |
17773 |
17773 |
+28 |
|
|
|
Total Volume and Open Interest |
87,035 |
95,022 |
+1,622 |
S & P 500(CME) |
Sep15 |
150716 |
2103.70 |
2118.30 |
2103.20 |
2116.90 |
+12.70 |
4,398 |
104,227 |
-611 |
Dec15 |
150716 |
2105.50 |
2110.40 |
2103.40 |
2109.20 |
+12.80 |
18 |
2,470 |
+4 |
Mar16 |
150716 |
2103.90 |
2105.10 |
2103.90 |
2103.90 |
+12.80 |
0 |
150 |
+50 |
Jun16 |
150716 |
2098.70 |
2100.20 |
2098.70 |
2098.70 |
+12.50 |
0 |
540 |
+0 |
Total Volume and Open Interest |
4,416 |
107,388 |
-557 |
S & P 500 E-Mini(Globex) |
Sep15 |
150716 |
2104.00 |
2118.50 |
2102.75 |
2117.00 |
+12.75 |
955,518 |
2,600,930 |
-18,168 |
Dec15 |
150716 |
2095.50 |
2110.75 |
2095.00 |
2109.25 |
+12.75 |
2,605 |
28,732 |
+171 |
Total Volume and Open Interest |
959,143 |
2,630,905 |
-18,456 |
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 |
150716 |
4534.50 |
4612.50 |
4531.00 |
4597.80 |
+61.30 |
156,246 |
303,797 |
+6,630 |
Dec15 |
150716 |
4531.80 |
4601.50 |
4528.00 |
4591.50 |
+61.20 |
123 |
158 |
+94 |
Total Volume and Open Interest |
156,369 |
303,999 |
+6,724 |
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 |
150716 |
13.95 |
14.09 |
12.90 |
12.93 |
-1.05 |
74,553 |
85,463 |
-8,482 |
Aug15 |
150716 |
15.35 |
15.42 |
14.47 |
14.48 |
-0.87 |
72,560 |
107,613 |
+12,236 |
Sep15 |
150716 |
16.05 |
16.10 |
15.40 |
15.43 |
-0.65 |
22,453 |
33,386 |
+1,658 |
Oct15 |
150716 |
16.60 |
16.64 |
16.10 |
16.18 |
-0.45 |
11,031 |
32,427 |
+1,032 |
Total Volume and Open Interest |
194,596 |
315,558 |
+6,204 |
Russell 2000(ICE) |
Sep15 |
150716 |
1264.40 |
1274.20 |
1264.00 |
1270.30 |
+6.80 |
57,364 |
349,002 |
-1,626 |
Dec15 |
150716 |
1264.00 |
1266.00 |
1264.00 |
1266.00 |
+6.80 |
0 |
5 |
+0 |
Mar16 |
150716 |
1261.50 |
1261.50 |
1261.50 |
1261.50 |
+6.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
57,364 |
349,008 |
-1,626 |
Nikkei 225(CME) |
Sep15 |
150716 |
20590 |
20745 |
20565 |
20725 |
+140 |
10,619 |
56,088 |
-55 |
Dec15 |
150716 |
20610 |
20725 |
20565 |
20720 |
+140 |
1 |
37 |
+0 |
Total Volume and Open Interest |
10,620 |
56,125 |
-55 |
Nikkei 225(SGX) |
Sep15 |
150716 |
20465 |
20620 |
20450 |
20560 |
+110 |
82,436 |
254,256 |
-2,799 |
Dec15 |
150716 |
20390 |
20505 |
20360 |
20465 |
+115 |
148 |
14,879 |
+51 |
Mar16 |
150716 |
20445 |
20445 |
20445 |
20445 |
+115 |
0 |
3 |
+0 |
Total Volume and Open Interest |
82,594 |
275,315 |
-2,748 |
CAC 40(EURONEXT) |
Jul15 |
150716 |
5075.0 |
5147.5 |
5067.5 |
5120.0 |
+72.5 |
141,264 |
245,869 |
-6,485 |
Aug15 |
150716 |
5082.5 |
5149.0 |
5069.5 |
5121.0 |
+72.5 |
83,654 |
99,766 |
+69,535 |
Sep15 |
150716 |
5064.0 |
5148.5 |
5064.0 |
5121.5 |
+73.0 |
356 |
6,837 |
-302 |
Total Volume and Open Interest |
225,274 |
352,568 |
+62,748 |
Hang Seng Index(HKFE) |
Jul15 |
150716 |
25051 |
25132 |
24800 |
25067 |
+37 |
57,048 |
96,702 |
-2,503 |
Aug15 |
150716 |
24988 |
25070 |
24786 |
25025 |
+44 |
1,217 |
4,529 |
+412 |
Sep15 |
150716 |
24880 |
24980 |
24680 |
24937 |
+45 |
198 |
6,752 |
+36 |
Total Volume and Open Interest |
58,531 |
110,813 |
-2,012 |
DAX(EUREX) |
Sep15 |
150716 |
11623.0 |
11791.5 |
11603.5 |
11730.5 |
+177.0 |
70,077 |
153,829 |
+779 |
Dec15 |
150716 |
11619.0 |
11789.0 |
11618.0 |
11735.0 |
+176.5 |
168 |
3,688 |
+13 |
Mar16 |
150716 |
11660.0 |
11749.0 |
11660.0 |
11749.0 |
+177.0 |
1 |
93 |
-1 |
Total Volume and Open Interest |
70,246 |
157,610 |
+791 |
FT-SE 100(EURONEXT) |
Sep15 |
150716 |
6719.50 |
6754.00 |
6700.50 |
6738.50 |
+33.00 |
64,007 |
550,635 |
-2,663 |
Dec15 |
150716 |
6702.00 |
6726.00 |
6702.00 |
6712.00 |
+33.00 |
13 |
2,495 |
-1 |
Mar16 |
150716 |
6662.00 |
6662.00 |
6662.00 |
6662.00 |
+33.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
64,020 |
553,137 |
-2,664 |
SPI 200(SFE) |
Sep15 |
150716 |
5583.0 |
5640.0 |
5564.0 |
5622.0 |
+38.0 |
39,208 |
229,892 |
+2,114 |
Dec15 |
150716 |
5596.0 |
5628.0 |
5589.0 |
5615.0 |
+38.0 |
15 |
2,570 |
-5 |
Mar16 |
150716 |
5562.0 |
5562.0 |
5562.0 |
5562.0 |
+35.0 |
192 |
1,262 |
+7 |
Total Volume and Open Interest |
40,147 |
238,247 |
+2,406 |
FTSE MIB(ISE) |
Sep15 |
150716 |
23515.00 |
23815.00 |
23490.00 |
23778.00 |
+392.00 |
25,445 |
53,430 |
+384 |
Dec15 |
150716 |
23430.00 |
23720.00 |
23430.00 |
23698.00 |
+392.00 |
43 |
240 |
-4 |
Mar16 |
150716 |
23750.00 |
23750.00 |
23750.00 |
23750.00 |
+437.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
25,488 |
53,671 |
+380 |
KOSPI 200(KFE) |
Sep15 |
150716 |
249.70 |
251.55 |
249.05 |
251.50 |
+1.85 |
160,887 |
101,630 |
-3,356 |
Dec15 |
150716 |
250.55 |
252.40 |
250.10 |
252.40 |
+1.65 |
526 |
2,949 |
+26 |
Mar16 |
150716 |
249.80 |
250.30 |
249.25 |
250.30 |
+1.60 |
3 |
491 |
+2 |
Total Volume and Open Interest |
161,416 |
106,185 |
-3,328 |
GSCI(CME) |
Aug15 |
150716 |
405.75 |
405.75 |
405.75 |
405.75 |
-1.45 |
2,049 |
11,688 |
+1,949 |
Sep15 |
150716 |
407.70 |
407.70 |
407.70 |
407.70 |
unch |
|
|
|
Oct15 |
150716 |
408.65 |
408.65 |
408.65 |
408.65 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|