|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 20, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150720 |
1012.00 |
1012.75 |
998.25 |
1007.75 |
-7.00 |
24,162 |
75,991 |
-1,782 |
Sep15 |
150720 |
1002.75 |
1003.50 |
989.25 |
998.25 |
-7.50 |
9,518 |
34,328 |
+978 |
Nov15 |
150720 |
1003.50 |
1004.50 |
990.00 |
999.50 |
-7.25 |
105,491 |
353,811 |
-2,697 |
Jan16 |
150720 |
1009.25 |
1010.75 |
996.50 |
1005.50 |
-7.25 |
13,675 |
55,584 |
+795 |
Mar16 |
150720 |
1004.50 |
1005.50 |
992.00 |
1000.25 |
-7.00 |
7,720 |
73,759 |
+413 |
May16 |
150720 |
995.00 |
997.00 |
984.50 |
992.00 |
-7.00 |
4,794 |
44,624 |
+254 |
Jul16 |
150720 |
995.50 |
995.50 |
985.00 |
991.25 |
-7.50 |
2,103 |
22,013 |
+316 |
Aug16 |
150720 |
977.50 |
983.50 |
977.50 |
981.00 |
-7.25 |
5 |
543 |
-1 |
Sep16 |
150720 |
960.00 |
962.75 |
960.00 |
961.50 |
-6.50 |
2 |
390 |
+0 |
Nov16 |
150720 |
950.25 |
953.25 |
941.75 |
949.50 |
-4.75 |
997 |
11,210 |
+178 |
Jan17 |
150720 |
954.50 |
954.50 |
954.50 |
954.50 |
-5.00 |
7 |
86 |
+0 |
Mar17 |
150720 |
958.50 |
958.50 |
958.50 |
958.50 |
-4.00 |
8 |
76 |
+0 |
May17 |
150720 |
959.50 |
959.50 |
959.50 |
959.50 |
-4.00 |
0 |
35 |
+0 |
Jul17 |
150720 |
963.75 |
963.75 |
963.75 |
963.75 |
-6.00 |
0 |
72 |
+0 |
Total Volume and Open Interest |
168,488 |
672,870 |
-1,545 |
Soybean Meal(CBOT) |
Aug15 |
150720 |
359.90 |
359.90 |
354.40 |
356.00 |
-5.10 |
24,225 |
53,237 |
-1,894 |
Sep15 |
150720 |
351.50 |
352.10 |
347.00 |
348.50 |
-4.50 |
19,510 |
48,682 |
+1,012 |
Oct15 |
150720 |
347.00 |
347.50 |
342.40 |
343.50 |
-5.00 |
10,194 |
35,286 |
-555 |
Dec15 |
150720 |
346.20 |
346.90 |
341.20 |
342.70 |
-5.00 |
49,152 |
178,011 |
-885 |
Jan16 |
150720 |
342.00 |
344.90 |
339.50 |
340.70 |
-4.70 |
4,216 |
17,185 |
+552 |
Mar16 |
150720 |
338.00 |
339.50 |
334.10 |
335.30 |
-4.70 |
4,510 |
20,949 |
+304 |
May16 |
150720 |
333.00 |
333.70 |
329.20 |
329.80 |
-5.10 |
2,497 |
20,749 |
+110 |
Jul16 |
150720 |
330.40 |
332.70 |
328.20 |
329.00 |
-4.90 |
2,038 |
15,208 |
+20 |
Aug16 |
150720 |
330.00 |
330.00 |
327.00 |
327.30 |
-4.90 |
184 |
2,438 |
-8 |
Sep16 |
150720 |
325.50 |
325.50 |
324.00 |
324.00 |
-4.50 |
219 |
3,234 |
+39 |
Total Volume and Open Interest |
117,106 |
403,567 |
-1,270 |
Soybean Oil(CBOT) |
Aug15 |
150720 |
31.78 |
31.84 |
31.34 |
31.68 |
-0.10 |
20,702 |
46,933 |
-4,118 |
Sep15 |
150720 |
31.88 |
31.95 |
31.42 |
31.78 |
-0.09 |
11,863 |
40,068 |
+851 |
Oct15 |
150720 |
32.03 |
32.03 |
31.54 |
31.86 |
-0.08 |
6,049 |
25,038 |
+503 |
Dec15 |
150720 |
32.21 |
32.25 |
31.70 |
32.06 |
-0.10 |
41,701 |
175,655 |
+2,686 |
Jan16 |
150720 |
32.00 |
32.36 |
31.96 |
32.25 |
-0.12 |
2,594 |
25,027 |
+599 |
Mar16 |
150720 |
32.45 |
32.47 |
32.09 |
32.36 |
-0.11 |
1,271 |
20,708 |
+144 |
May16 |
150720 |
32.46 |
32.47 |
32.03 |
32.36 |
-0.05 |
961 |
18,722 |
+126 |
Jul16 |
150720 |
32.14 |
32.51 |
32.11 |
32.42 |
-0.04 |
668 |
13,201 |
+29 |
Aug16 |
150720 |
32.10 |
32.41 |
32.10 |
32.39 |
-0.03 |
20 |
1,847 |
-1 |
Sep16 |
150720 |
32.35 |
32.36 |
32.35 |
32.35 |
-0.03 |
106 |
1,551 |
+20 |
Total Volume and Open Interest |
86,092 |
372,769 |
+875 |
Canola(WCE) |
Jul15 |
150714 |
531.8 |
531.8 |
531.8 |
531.8 |
-8.2 |
0 |
10 |
+0 |
Nov15 |
150720 |
520.8 |
521.8 |
515.5 |
516.9 |
-4.5 |
13,548 |
152,719 |
-5,284 |
Jan16 |
150720 |
520.5 |
521.0 |
515.0 |
516.8 |
-4.7 |
1,733 |
18,727 |
+653 |
Mar16 |
150720 |
514.6 |
516.7 |
512.3 |
513.1 |
-5.0 |
277 |
4,000 |
+200 |
May16 |
150720 |
510.1 |
512.9 |
508.1 |
508.1 |
-5.2 |
48 |
577 |
-19 |
Total Volume and Open Interest |
15,683 |
178,653 |
-4,389 |
Corn(CBOT) |
Sep15 |
150720 |
418.50 |
418.50 |
404.50 |
405.00 |
-15.25 |
144,241 |
526,143 |
+1,294 |
Dec15 |
150720 |
428.00 |
428.50 |
415.25 |
416.00 |
-15.25 |
187,927 |
557,899 |
+6,780 |
Mar16 |
150720 |
439.00 |
439.00 |
425.75 |
426.25 |
-15.25 |
51,359 |
133,091 |
+227 |
May16 |
150720 |
443.75 |
444.00 |
431.50 |
432.25 |
-15.00 |
4,525 |
29,189 |
+1,069 |
Jul16 |
150720 |
449.25 |
449.25 |
436.25 |
436.75 |
-14.50 |
7,552 |
54,073 |
+113 |
Sep16 |
150720 |
425.00 |
425.00 |
416.50 |
417.25 |
-9.75 |
1,621 |
14,034 |
+653 |
Dec16 |
150720 |
425.00 |
426.50 |
418.00 |
419.25 |
-10.00 |
7,606 |
50,163 |
+1,622 |
Mar17 |
150720 |
432.50 |
435.25 |
428.00 |
428.00 |
-10.00 |
34 |
2,013 |
+4 |
May17 |
150720 |
433.75 |
433.75 |
433.75 |
433.75 |
-10.00 |
10 |
795 |
+7 |
Jul17 |
150720 |
435.25 |
435.25 |
435.25 |
435.25 |
-9.50 |
20 |
740 |
+2 |
Total Volume and Open Interest |
404,948 |
1,369,811 |
+11,779 |
Wheat(CBOT) |
Sep15 |
150720 |
553.00 |
553.00 |
530.50 |
532.75 |
-21.25 |
62,170 |
222,384 |
-6,076 |
Dec15 |
150720 |
563.00 |
563.00 |
540.25 |
542.50 |
-21.00 |
37,752 |
120,685 |
+1,741 |
Mar16 |
150720 |
569.00 |
569.00 |
549.50 |
551.75 |
-20.25 |
8,787 |
37,292 |
+305 |
May16 |
150720 |
567.00 |
569.25 |
554.75 |
556.50 |
-19.50 |
2,469 |
10,049 |
-309 |
Jul16 |
150720 |
569.00 |
569.50 |
555.75 |
557.25 |
-19.00 |
1,499 |
11,715 |
-59 |
Sep16 |
150720 |
573.00 |
573.00 |
563.50 |
563.50 |
-18.75 |
123 |
418 |
+25 |
Total Volume and Open Interest |
113,171 |
405,549 |
-4,213 |
Wheat(KCBT) |
Sep15 |
150720 |
546.00 |
546.00 |
524.25 |
525.50 |
-21.00 |
11,055 |
111,976 |
+420 |
Dec15 |
150720 |
565.75 |
565.75 |
544.00 |
545.25 |
-20.75 |
4,986 |
49,331 |
+426 |
Mar16 |
150720 |
575.75 |
576.00 |
558.25 |
559.50 |
-20.75 |
1,404 |
15,627 |
-38 |
May16 |
150720 |
579.75 |
579.75 |
568.00 |
568.25 |
-20.50 |
757 |
4,625 |
+16 |
Jul16 |
150720 |
587.00 |
587.50 |
574.00 |
574.50 |
-20.50 |
654 |
9,879 |
+72 |
Sep16 |
150720 |
584.00 |
584.00 |
583.75 |
583.75 |
-20.50 |
2 |
735 |
+1 |
Total Volume and Open Interest |
18,861 |
192,819 |
+898 |
Wheat(MGE) |
Sep15 |
150720 |
574.75 |
574.75 |
558.50 |
559.00 |
-15.75 |
5,628 |
27,402 |
-435 |
Dec15 |
150720 |
586.00 |
587.00 |
575.50 |
576.00 |
-15.00 |
2,981 |
18,296 |
+488 |
Mar16 |
150720 |
600.25 |
600.75 |
590.75 |
591.00 |
-14.25 |
852 |
8,194 |
+21 |
May16 |
150720 |
603.00 |
606.00 |
600.25 |
600.50 |
-13.75 |
269 |
2,245 |
+141 |
Jul16 |
150720 |
611.00 |
612.75 |
606.75 |
606.75 |
-13.50 |
82 |
1,731 |
+24 |
Total Volume and Open Interest |
9,834 |
58,280 |
+246 |
Oats(CBOT) |
Sep15 |
150720 |
249.00 |
251.00 |
239.25 |
241.25 |
-9.00 |
49 |
2,141 |
+21 |
Dec15 |
150720 |
260.50 |
262.00 |
251.25 |
253.50 |
-9.00 |
243 |
5,329 |
+44 |
Mar16 |
150720 |
269.75 |
270.00 |
264.75 |
264.75 |
-9.75 |
37 |
421 |
+11 |
May16 |
150720 |
267.75 |
267.75 |
267.75 |
267.75 |
-9.75 |
0 |
2 |
+0 |
Total Volume and Open Interest |
329 |
7,893 |
+76 |
Rough Rice(CBOT) |
Jul15 |
150714 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.20 |
49 |
198 |
+16 |
Sep15 |
150720 |
10.85 |
10.95 |
10.77 |
10.89 |
-0.03 |
474 |
7,540 |
-112 |
Nov15 |
150720 |
11.12 |
11.22 |
11.09 |
11.16 |
-0.02 |
36 |
1,208 |
+12 |
Jan16 |
150720 |
11.44 |
11.44 |
11.44 |
11.44 |
-0.02 |
1 |
78 |
+1 |
Total Volume and Open Interest |
511 |
8,831 |
-99 |
Live Cattle(CME) |
Aug15 |
150720 |
146.750 |
147.285 |
146.485 |
146.750 |
+0.100 |
14,028 |
61,486 |
-1,681 |
Oct15 |
150720 |
149.200 |
149.685 |
148.850 |
149.035 |
-0.095 |
10,429 |
94,727 |
+1,537 |
Dec15 |
150720 |
151.450 |
151.685 |
150.950 |
151.150 |
-0.085 |
5,309 |
43,537 |
-97 |
Feb16 |
150720 |
151.735 |
152.050 |
151.200 |
151.485 |
-0.165 |
2,358 |
19,546 |
+52 |
Apr16 |
150720 |
151.050 |
151.200 |
150.450 |
150.685 |
-0.315 |
1,159 |
10,823 |
+210 |
Jun16 |
150720 |
143.735 |
143.850 |
143.300 |
143.485 |
-0.215 |
326 |
4,723 |
+27 |
Total Volume and Open Interest |
33,651 |
236,560 |
+72 |
Feeder Cattle(CME) |
Aug15 |
150720 |
215.800 |
216.735 |
215.500 |
216.330 |
+1.130 |
4,188 |
18,506 |
-690 |
Sep15 |
150720 |
214.200 |
214.985 |
213.950 |
214.750 |
+1.315 |
1,196 |
7,973 |
+65 |
Oct15 |
150720 |
212.285 |
213.285 |
212.130 |
213.050 |
+1.350 |
1,331 |
6,745 |
+121 |
Nov15 |
150720 |
210.850 |
211.450 |
210.400 |
211.235 |
+1.235 |
463 |
3,889 |
+58 |
Jan16 |
150720 |
204.600 |
205.235 |
204.080 |
204.830 |
+0.950 |
176 |
3,206 |
+4 |
Mar16 |
150720 |
203.400 |
203.985 |
202.880 |
203.485 |
+0.585 |
56 |
1,298 |
+17 |
Apr16 |
150720 |
204.285 |
204.285 |
203.250 |
203.685 |
+0.150 |
25 |
282 |
+2 |
Total Volume and Open Interest |
7,452 |
42,104 |
-410 |
Lean Hogs(CME) |
Aug15 |
150720 |
75.800 |
76.080 |
74.580 |
74.900 |
-0.780 |
16,065 |
38,960 |
-3,513 |
Oct15 |
150720 |
63.680 |
63.900 |
62.850 |
62.950 |
-0.500 |
12,112 |
85,077 |
+285 |
Dec15 |
150720 |
60.500 |
61.180 |
60.200 |
60.500 |
-0.180 |
4,192 |
46,180 |
+134 |
Feb16 |
150720 |
66.180 |
66.950 |
65.885 |
66.580 |
+0.445 |
1,509 |
19,234 |
+437 |
Apr16 |
150720 |
70.950 |
72.135 |
70.850 |
72.000 |
+0.865 |
993 |
11,117 |
-31 |
May16 |
150720 |
76.250 |
76.500 |
76.250 |
76.500 |
+0.465 |
0 |
235 |
+0 |
Jun16 |
150720 |
78.500 |
79.950 |
78.500 |
79.635 |
+0.850 |
76 |
3,786 |
-4 |
Jul16 |
150720 |
78.650 |
78.750 |
78.535 |
78.750 |
+0.900 |
42 |
539 |
+37 |
Total Volume and Open Interest |
35,019 |
205,648 |
-2,636 |
Class III Milk(CME) |
Jul15 |
150720 |
16.30 |
16.31 |
16.26 |
16.28 |
-0.03 |
58 |
4,719 |
+18 |
Aug15 |
150720 |
15.94 |
16.00 |
15.79 |
15.84 |
-0.10 |
145 |
4,361 |
-7 |
Sep15 |
150720 |
15.91 |
16.00 |
15.81 |
15.90 |
-0.11 |
274 |
4,325 |
+111 |
Oct15 |
150720 |
15.91 |
16.05 |
15.90 |
16.00 |
-0.04 |
122 |
3,771 |
+82 |
Nov15 |
150720 |
15.93 |
15.97 |
15.93 |
15.96 |
-0.05 |
50 |
3,468 |
+26 |
Dec15 |
150720 |
15.90 |
15.95 |
15.85 |
15.86 |
-0.04 |
67 |
3,189 |
+40 |
Jan16 |
150720 |
15.61 |
15.61 |
15.60 |
15.61 |
unch |
30 |
1,014 |
+21 |
Feb16 |
150720 |
15.50 |
15.50 |
15.50 |
15.50 |
+0.05 |
19 |
861 |
+5 |
Mar16 |
150720 |
15.46 |
15.46 |
15.46 |
15.46 |
+0.02 |
16 |
772 |
+14 |
Apr16 |
150720 |
15.50 |
15.51 |
15.50 |
15.50 |
unch |
5 |
560 |
+5 |
May16 |
150720 |
15.68 |
15.73 |
15.68 |
15.68 |
unch |
10 |
548 |
+4 |
Jun16 |
150720 |
15.95 |
16.00 |
15.95 |
15.96 |
+0.01 |
9 |
500 |
+4 |
Jul16 |
150720 |
16.45 |
16.47 |
16.45 |
16.47 |
+0.02 |
17 |
280 |
+7 |
Total Volume and Open Interest |
872 |
29,497 |
+365 |
Cocoa(ICE) |
Sep15 |
150720 |
3344 |
3360 |
3318 |
3353 |
+7 |
7,398 |
109,056 |
+759 |
Dec15 |
150720 |
3343 |
3353 |
3313 |
3347 |
+4 |
3,548 |
61,691 |
+379 |
Mar16 |
150720 |
3330 |
3345 |
3312 |
3340 |
+3 |
1,362 |
32,400 |
+493 |
May16 |
150720 |
3324 |
3334 |
3303 |
3334 |
+2 |
765 |
9,638 |
+392 |
Jul16 |
150720 |
3297 |
3326 |
3294 |
3326 |
+3 |
53 |
7,734 |
+37 |
Sep16 |
150720 |
3285 |
3316 |
3281 |
3316 |
+5 |
30 |
856 |
+18 |
Dec16 |
150720 |
3270 |
3306 |
3267 |
3306 |
+6 |
58 |
3,004 |
+15 |
Total Volume and Open Interest |
13,216 |
225,655 |
+2,080 |
Coffee "C"(ICE) |
Jul15 |
150720 |
126.50 |
126.50 |
125.85 |
125.85 |
-1.15 |
4 |
23 |
-3 |
Sep15 |
150720 |
127.45 |
130.15 |
126.65 |
127.45 |
-0.95 |
11,162 |
97,650 |
-782 |
Dec15 |
150720 |
131.00 |
133.55 |
130.20 |
131.00 |
-0.90 |
2,135 |
44,981 |
+372 |
Mar16 |
150720 |
134.65 |
136.90 |
133.90 |
134.70 |
-0.80 |
494 |
15,066 |
+58 |
May16 |
150720 |
137.15 |
138.75 |
136.10 |
136.95 |
-0.80 |
191 |
10,082 |
+82 |
Jul16 |
150720 |
139.00 |
139.75 |
138.20 |
139.10 |
-0.75 |
73 |
3,366 |
+42 |
Total Volume and Open Interest |
14,100 |
181,891 |
-247 |
Orange Juice(ICE) |
Sep15 |
150720 |
119.70 |
120.95 |
118.25 |
118.65 |
-1.30 |
350 |
9,689 |
+13 |
Nov15 |
150720 |
121.95 |
121.95 |
119.90 |
120.20 |
-1.10 |
20 |
1,769 |
+2 |
Jan16 |
150720 |
121.85 |
122.05 |
121.85 |
122.05 |
-1.15 |
31 |
656 |
-20 |
Mar16 |
150720 |
123.90 |
123.90 |
123.90 |
123.90 |
-1.20 |
28 |
142 |
+10 |
May16 |
150720 |
125.50 |
125.50 |
125.50 |
125.50 |
-1.20 |
0 |
5 |
+0 |
Jul16 |
150720 |
125.50 |
125.50 |
125.50 |
125.50 |
-1.20 |
|
|
|
Total Volume and Open Interest |
429 |
12,261 |
+5 |
Sugar #11(ICE) |
Oct15 |
150720 |
11.81 |
11.87 |
11.35 |
11.44 |
-0.52 |
47,141 |
452,711 |
-3,463 |
Mar16 |
150720 |
13.28 |
13.28 |
12.85 |
12.92 |
-0.43 |
16,930 |
198,752 |
+1,886 |
May16 |
150720 |
13.35 |
13.37 |
12.96 |
13.05 |
-0.39 |
4,455 |
41,326 |
+632 |
Jul16 |
150720 |
13.39 |
13.44 |
13.06 |
13.14 |
-0.37 |
1,285 |
41,591 |
-165 |
Oct16 |
150720 |
13.70 |
13.70 |
13.32 |
13.40 |
-0.35 |
610 |
32,434 |
-140 |
Mar17 |
150720 |
14.22 |
14.25 |
13.97 |
14.03 |
-0.31 |
228 |
14,431 |
+8 |
May17 |
150720 |
14.33 |
14.37 |
14.11 |
14.16 |
-0.30 |
103 |
2,318 |
+61 |
Jul17 |
150720 |
14.40 |
14.40 |
14.20 |
14.25 |
-0.27 |
45 |
2,662 |
+2 |
Total Volume and Open Interest |
70,827 |
790,614 |
-1,174 |
London Cocoa(LCE) |
Sep15 |
150720 |
2220 |
2224 |
2205 |
2222 |
+5 |
6,024 |
86,407 |
+113 |
Dec15 |
150720 |
2217 |
2218 |
2201 |
2218 |
+4 |
3,381 |
69,745 |
+367 |
Mar16 |
150720 |
2203 |
2203 |
2184 |
2201 |
+4 |
2,506 |
57,696 |
+259 |
May16 |
150720 |
2196 |
2196 |
2183 |
2195 |
+3 |
1,448 |
17,727 |
+354 |
Jul16 |
150720 |
2189 |
2190 |
2180 |
2190 |
+2 |
1,242 |
25,077 |
+370 |
Sep16 |
150720 |
2182 |
2182 |
2176 |
2182 |
+1 |
489 |
13,279 |
+364 |
Dec16 |
150720 |
2160 |
2164 |
2160 |
2164 |
+1 |
91 |
1,954 |
+76 |
Total Volume and Open Interest |
15,181 |
274,653 |
-6,356 |
London Sugar(LCE) |
Oct15 |
150720 |
355.70 |
355.70 |
346.40 |
347.90 |
-9.50 |
3,357 |
40,146 |
+317 |
Dec15 |
150720 |
353.50 |
353.90 |
345.30 |
346.90 |
-9.10 |
1,439 |
16,301 |
+61 |
Mar16 |
150720 |
356.60 |
356.60 |
348.70 |
350.70 |
-8.30 |
770 |
15,305 |
+119 |
May16 |
150720 |
359.10 |
359.10 |
352.60 |
354.30 |
-8.60 |
89 |
4,953 |
+53 |
Aug16 |
150720 |
364.00 |
364.00 |
358.10 |
359.70 |
-7.70 |
65 |
2,248 |
+60 |
Total Volume and Open Interest |
5,736 |
80,142 |
-5,139 |
Cotton(ICE) |
Oct15 |
150720 |
65.57 |
66.72 |
65.09 |
65.85 |
-0.02 |
18 |
415 |
-2 |
Dec15 |
150720 |
65.15 |
65.42 |
64.20 |
64.67 |
-0.55 |
11,882 |
147,311 |
-95 |
Mar16 |
150720 |
64.85 |
65.21 |
64.15 |
64.61 |
-0.37 |
2,110 |
21,634 |
+142 |
May16 |
150720 |
64.99 |
64.99 |
64.35 |
64.72 |
-0.27 |
83 |
2,132 |
+18 |
Jul16 |
150720 |
64.80 |
65.00 |
64.50 |
64.93 |
-0.19 |
67 |
3,646 |
+41 |
Oct16 |
150720 |
64.50 |
65.11 |
64.50 |
65.11 |
-0.19 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,160 |
176,750 |
+104 |
Lumber(CME) |
Sep15 |
150720 |
276.9 |
277.4 |
269.1 |
272.6 |
-5.6 |
390 |
3,208 |
-6 |
Nov15 |
150720 |
275.2 |
276.2 |
269.8 |
271.5 |
-5.5 |
72 |
804 |
+4 |
Jan16 |
150720 |
282.0 |
282.0 |
279.5 |
279.5 |
-4.5 |
3 |
86 |
+0 |
Mar16 |
150720 |
286.0 |
286.0 |
286.0 |
286.0 |
-5.4 |
0 |
20 |
+0 |
Total Volume and Open Interest |
465 |
4,119 |
-2 |
Crude Oil(NYM) |
Aug15 |
150720 |
50.76 |
51.26 |
49.85 |
50.15 |
-0.74 |
319,167 |
69,575 |
-58,618 |
Sep15 |
150720 |
51.11 |
51.58 |
50.15 |
50.44 |
-0.77 |
205,857 |
483,204 |
+14,191 |
Oct15 |
150720 |
51.47 |
51.94 |
50.60 |
50.87 |
-0.71 |
46,796 |
163,213 |
+4,458 |
Nov15 |
150720 |
52.02 |
52.45 |
51.23 |
51.47 |
-0.66 |
19,952 |
79,338 |
-1,477 |
Dec15 |
150720 |
52.55 |
52.98 |
51.85 |
52.09 |
-0.61 |
53,546 |
237,503 |
+895 |
Jan16 |
150720 |
53.09 |
53.35 |
52.42 |
52.65 |
-0.55 |
13,107 |
71,244 |
+188 |
Feb16 |
150720 |
53.56 |
53.81 |
52.90 |
53.11 |
-0.50 |
6,053 |
36,650 |
+188 |
Mar16 |
150720 |
53.94 |
53.94 |
53.35 |
53.53 |
-0.45 |
10,330 |
62,713 |
-944 |
Apr16 |
150720 |
54.14 |
54.22 |
53.76 |
53.92 |
-0.40 |
2,354 |
21,692 |
+152 |
May16 |
150720 |
54.57 |
54.57 |
54.04 |
54.30 |
-0.35 |
1,100 |
20,251 |
-29 |
Jun16 |
150720 |
54.89 |
55.16 |
54.32 |
54.66 |
-0.32 |
13,697 |
81,795 |
+397 |
Jul16 |
150720 |
54.95 |
54.95 |
54.92 |
54.94 |
-0.29 |
801 |
17,880 |
+7 |
Aug16 |
150720 |
55.21 |
55.21 |
54.94 |
55.21 |
-0.27 |
609 |
14,337 |
-20 |
Sep16 |
150720 |
55.10 |
55.49 |
55.10 |
55.49 |
-0.26 |
1,639 |
35,634 |
+302 |
Oct16 |
150720 |
55.80 |
55.80 |
55.60 |
55.80 |
-0.25 |
346 |
14,356 |
+1 |
Nov16 |
150720 |
56.13 |
56.13 |
56.06 |
56.13 |
-0.23 |
418 |
15,366 |
+149 |
Total Volume and Open Interest |
717,945 |
1,690,881 |
-39,678 |
e-miNY Crude Oil(NYM) |
Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
Sep15 |
150720 |
51.075 |
51.600 |
50.150 |
50.450 |
-0.750 |
2,451 |
3,766 |
+541 |
Oct15 |
150720 |
51.550 |
51.800 |
50.625 |
50.875 |
-0.700 |
558 |
560 |
-154 |
Nov15 |
150720 |
51.925 |
52.350 |
51.275 |
51.475 |
-0.650 |
81 |
913 |
-10 |
Dec15 |
150720 |
52.700 |
52.750 |
51.925 |
52.100 |
-0.600 |
61 |
957 |
-10 |
Jan16 |
150720 |
52.725 |
53.250 |
52.475 |
52.650 |
-0.550 |
8 |
17 |
+0 |
Feb16 |
150720 |
53.100 |
53.650 |
52.925 |
53.100 |
-0.500 |
4 |
12 |
+0 |
Mar16 |
150720 |
53.525 |
53.525 |
53.525 |
53.525 |
-0.450 |
0 |
11 |
+0 |
Apr16 |
150720 |
53.925 |
53.925 |
53.925 |
53.925 |
-0.400 |
0 |
2 |
+0 |
Total Volume and Open Interest |
10,073 |
9,843 |
+447 |
NY Harbor ULSD(NYM) |
Aug15 |
150720 |
165.89 |
167.27 |
164.22 |
165.84 |
-0.57 |
53,184 |
52,264 |
-5,212 |
Sep15 |
150720 |
167.39 |
168.49 |
165.67 |
167.06 |
-0.73 |
38,874 |
85,318 |
+3,100 |
Oct15 |
150720 |
169.50 |
170.38 |
167.85 |
168.96 |
-0.96 |
19,726 |
48,940 |
+2,692 |
Nov15 |
150720 |
171.81 |
172.40 |
169.99 |
170.95 |
-1.06 |
10,615 |
32,705 |
+1,226 |
Dec15 |
150720 |
173.56 |
174.26 |
171.95 |
172.86 |
-1.07 |
14,618 |
48,489 |
+363 |
Jan16 |
150720 |
175.44 |
175.79 |
173.85 |
174.58 |
-1.06 |
6,106 |
23,873 |
+164 |
Feb16 |
150720 |
175.00 |
176.68 |
174.71 |
175.37 |
-1.07 |
1,899 |
14,383 |
+12 |
Mar16 |
150720 |
175.00 |
176.40 |
174.47 |
175.27 |
-1.07 |
1,011 |
20,355 |
+124 |
Apr16 |
150720 |
173.97 |
175.50 |
173.82 |
174.46 |
-1.04 |
789 |
10,322 |
+415 |
May16 |
150720 |
175.00 |
175.87 |
174.49 |
174.82 |
-1.02 |
223 |
5,475 |
+5 |
Jun16 |
150720 |
175.62 |
176.87 |
174.92 |
175.64 |
-1.01 |
1,932 |
16,622 |
+408 |
Jul16 |
150720 |
177.10 |
177.80 |
176.50 |
177.01 |
-1.02 |
62 |
2,570 |
+1 |
Aug16 |
150720 |
179.25 |
179.25 |
178.37 |
178.46 |
-1.02 |
203 |
3,491 |
+4 |
Sep16 |
150720 |
180.00 |
180.21 |
179.85 |
179.91 |
-1.00 |
106 |
3,082 |
+36 |
Total Volume and Open Interest |
150,485 |
389,339 |
+3,500 |
RBOB Gasoline(NYM) |
Aug15 |
150720 |
193.31 |
194.48 |
191.50 |
193.03 |
+0.17 |
47,768 |
55,022 |
-3,310 |
Sep15 |
150720 |
187.73 |
189.20 |
186.00 |
187.83 |
+0.09 |
46,009 |
100,834 |
+3,332 |
Oct15 |
150720 |
166.75 |
167.57 |
164.98 |
166.86 |
+0.17 |
23,735 |
45,461 |
+604 |
Nov15 |
150720 |
160.54 |
160.75 |
159.02 |
160.28 |
-0.06 |
16,789 |
37,126 |
+231 |
Dec15 |
150720 |
156.97 |
157.77 |
155.19 |
156.61 |
-0.25 |
12,772 |
47,878 |
-182 |
Jan16 |
150720 |
156.00 |
156.08 |
154.09 |
155.55 |
-0.22 |
3,044 |
16,059 |
+386 |
Feb16 |
150720 |
155.77 |
156.67 |
154.79 |
156.21 |
-0.21 |
1,114 |
7,722 |
+82 |
Mar16 |
150720 |
157.51 |
158.38 |
156.63 |
157.91 |
-0.28 |
1,133 |
9,800 |
+367 |
Apr16 |
150720 |
177.01 |
177.88 |
176.74 |
177.72 |
-0.19 |
639 |
6,329 |
+108 |
May16 |
150720 |
177.46 |
178.53 |
177.46 |
178.46 |
-0.15 |
407 |
7,121 |
+48 |
Total Volume and Open Interest |
155,551 |
365,978 |
+1,854 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150720 |
193.03 |
193.03 |
193.03 |
193.03 |
+0.17 |
0 |
1 |
+0 |
Sep15 |
150720 |
187.83 |
187.83 |
187.83 |
187.83 |
+0.09 |
|
|
|
Oct15 |
150720 |
166.86 |
166.86 |
166.86 |
166.86 |
+0.17 |
|
|
|
Nov15 |
150720 |
160.28 |
160.28 |
160.28 |
160.28 |
-0.06 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150720 |
2.843 |
2.874 |
2.785 |
2.823 |
-0.047 |
146,190 |
95,462 |
-10,490 |
Sep15 |
150720 |
2.849 |
2.883 |
2.794 |
2.830 |
-0.044 |
80,788 |
250,961 |
-2,443 |
Oct15 |
150720 |
2.880 |
2.907 |
2.822 |
2.858 |
-0.041 |
39,307 |
140,164 |
-898 |
Nov15 |
150720 |
2.995 |
3.009 |
2.928 |
2.963 |
-0.035 |
29,184 |
98,242 |
+1,512 |
Dec15 |
150720 |
3.146 |
3.175 |
3.101 |
3.134 |
-0.032 |
14,570 |
73,468 |
-787 |
Jan16 |
150720 |
3.253 |
3.284 |
3.212 |
3.242 |
-0.030 |
20,104 |
88,439 |
+716 |
Feb16 |
150720 |
3.233 |
3.277 |
3.209 |
3.239 |
-0.028 |
3,401 |
20,277 |
+58 |
Mar16 |
150720 |
3.189 |
3.232 |
3.165 |
3.195 |
-0.027 |
7,524 |
47,545 |
-146 |
Apr16 |
150720 |
3.051 |
3.081 |
3.017 |
3.046 |
-0.021 |
8,637 |
47,555 |
+183 |
May16 |
150720 |
3.033 |
3.068 |
3.019 |
3.045 |
-0.018 |
4,716 |
18,790 |
+1,297 |
Jun16 |
150720 |
3.062 |
3.104 |
3.050 |
3.072 |
-0.016 |
1,607 |
15,701 |
+349 |
Jul16 |
150720 |
3.100 |
3.130 |
3.080 |
3.104 |
-0.014 |
3,091 |
12,653 |
+1,888 |
Aug16 |
150720 |
3.108 |
3.142 |
3.091 |
3.118 |
-0.014 |
758 |
11,869 |
+364 |
Sep16 |
150720 |
3.094 |
3.120 |
3.094 |
3.114 |
-0.014 |
175 |
7,306 |
-14 |
Oct16 |
150720 |
3.154 |
3.167 |
3.128 |
3.146 |
-0.015 |
1,067 |
14,607 |
+278 |
Nov16 |
150720 |
3.220 |
3.237 |
3.220 |
3.224 |
-0.015 |
55 |
5,302 |
+0 |
Total Volume and Open Interest |
361,831 |
1,004,539 |
-7,892 |
Brent Crude Oil(ICE) |
Sep15 |
150720 |
57.12 |
57.44 |
56.33 |
56.65 |
-0.45 |
246,843 |
343,005 |
+1,662 |
Oct15 |
150720 |
57.37 |
57.78 |
56.69 |
57.00 |
-0.47 |
105,746 |
243,296 |
-4,320 |
Nov15 |
150720 |
58.02 |
58.26 |
57.21 |
57.51 |
-0.46 |
43,802 |
133,657 |
+2,323 |
Dec15 |
150720 |
58.32 |
58.72 |
57.71 |
58.03 |
-0.42 |
84,944 |
276,638 |
+2,534 |
Jan16 |
150720 |
58.70 |
59.14 |
58.30 |
58.50 |
-0.39 |
12,602 |
81,309 |
+954 |
Feb16 |
150720 |
59.33 |
59.48 |
58.60 |
58.90 |
-0.36 |
8,453 |
63,028 |
+1,045 |
Mar16 |
150720 |
59.38 |
59.76 |
58.90 |
59.23 |
-0.34 |
13,323 |
83,900 |
+1,421 |
Apr16 |
150720 |
60.00 |
60.00 |
59.33 |
59.60 |
-0.32 |
5,428 |
46,426 |
+452 |
May16 |
150720 |
60.08 |
60.33 |
59.69 |
59.97 |
-0.30 |
5,435 |
34,036 |
-30 |
Jun16 |
150720 |
60.72 |
60.76 |
60.02 |
60.31 |
-0.29 |
23,501 |
79,429 |
+2,592 |
Jul16 |
150720 |
60.51 |
60.64 |
60.51 |
60.64 |
-0.29 |
1,083 |
23,311 |
-196 |
Aug16 |
150720 |
60.98 |
60.98 |
60.98 |
60.98 |
-0.28 |
858 |
22,764 |
-9 |
Sep16 |
150720 |
61.65 |
61.74 |
61.04 |
61.34 |
-0.27 |
3,254 |
30,340 |
+566 |
Oct16 |
150720 |
61.40 |
61.69 |
61.38 |
61.69 |
-0.27 |
413 |
14,972 |
+141 |
Total Volume and Open Interest |
596,682 |
1,794,014 |
-25,043 |
Gas Oil(ICE) |
Aug15 |
150720 |
510.25 |
515.00 |
506.75 |
511.25 |
-0.50 |
61,365 |
158,825 |
-11,523 |
Sep15 |
150720 |
516.75 |
519.50 |
511.50 |
515.75 |
-0.75 |
68,507 |
131,239 |
-3,972 |
Oct15 |
150720 |
525.25 |
526.50 |
518.50 |
522.25 |
-0.75 |
34,121 |
134,200 |
+893 |
Nov15 |
150720 |
529.25 |
529.25 |
522.75 |
526.25 |
-0.75 |
16,022 |
60,178 |
+1,558 |
Dec15 |
150720 |
530.50 |
533.00 |
525.50 |
529.00 |
-1.25 |
31,748 |
102,152 |
+1,814 |
Jan16 |
150720 |
536.00 |
536.00 |
530.00 |
532.50 |
-1.25 |
5,014 |
30,311 |
+1,485 |
Feb16 |
150720 |
539.75 |
539.75 |
533.75 |
536.25 |
-1.25 |
2,093 |
21,675 |
+594 |
Mar16 |
150720 |
540.00 |
540.00 |
537.00 |
539.25 |
-1.25 |
3,019 |
23,790 |
+196 |
Apr16 |
150720 |
544.75 |
544.75 |
539.75 |
541.25 |
-1.25 |
1,042 |
15,004 |
-310 |
May16 |
150720 |
543.50 |
546.25 |
543.00 |
544.50 |
-1.25 |
373 |
9,323 |
+70 |
Total Volume and Open Interest |
232,613 |
821,832 |
-9,183 |
Ethanol(CBOT) |
Aug15 |
150720 |
1.544 |
1.544 |
1.513 |
1.518 |
-0.034 |
315 |
1,803 |
-150 |
Sep15 |
150720 |
1.543 |
1.543 |
1.509 |
1.515 |
-0.029 |
113 |
1,081 |
+13 |
Oct15 |
150720 |
1.520 |
1.520 |
1.512 |
1.512 |
-0.024 |
102 |
601 |
+30 |
Nov15 |
150720 |
1.507 |
1.507 |
1.507 |
1.507 |
-0.023 |
77 |
608 |
+12 |
Dec15 |
150720 |
1.515 |
1.515 |
1.501 |
1.501 |
-0.026 |
148 |
1,094 |
-65 |
Jan16 |
150720 |
1.501 |
1.501 |
1.495 |
1.495 |
-0.019 |
50 |
489 |
+40 |
Feb16 |
150720 |
1.499 |
1.499 |
1.499 |
1.499 |
-0.019 |
161 |
191 |
+61 |
Mar16 |
150720 |
1.520 |
1.520 |
1.514 |
1.514 |
-0.019 |
10 |
363 |
+4 |
Total Volume and Open Interest |
1,006 |
6,495 |
-50 |
WTI Crude Oil(ICE) |
Aug15 |
150720 |
50.77 |
51.25 |
49.87 |
50.15 |
-0.74 |
38,897 |
24,162 |
-7,396 |
Sep15 |
150720 |
51.26 |
51.59 |
50.16 |
50.44 |
-0.77 |
50,940 |
85,289 |
-4,618 |
Oct15 |
150720 |
51.28 |
51.93 |
50.64 |
50.87 |
-0.71 |
19,981 |
36,819 |
+1,091 |
Nov15 |
150720 |
52.13 |
52.13 |
51.32 |
51.47 |
-0.66 |
7,206 |
18,113 |
+299 |
Dec15 |
150720 |
52.69 |
52.94 |
51.89 |
52.09 |
-0.61 |
20,644 |
81,760 |
+987 |
Jan16 |
150720 |
52.94 |
53.09 |
52.49 |
52.65 |
-0.55 |
4,064 |
11,301 |
-265 |
Feb16 |
150720 |
53.23 |
53.26 |
53.03 |
53.11 |
-0.50 |
1,660 |
2,629 |
+65 |
Mar16 |
150720 |
53.60 |
53.62 |
53.33 |
53.53 |
-0.45 |
1,097 |
13,210 |
+224 |
Apr16 |
150720 |
53.83 |
53.92 |
53.75 |
53.92 |
-0.40 |
490 |
3,699 |
+42 |
May16 |
150720 |
54.30 |
54.30 |
54.30 |
54.30 |
-0.35 |
98 |
3,324 |
+5 |
Jun16 |
150720 |
54.58 |
54.66 |
54.43 |
54.66 |
-0.32 |
1,668 |
18,984 |
+205 |
Jul16 |
150720 |
54.94 |
54.94 |
54.94 |
54.94 |
-0.29 |
40 |
1,379 |
+19 |
Aug16 |
150720 |
55.21 |
55.21 |
55.21 |
55.21 |
-0.27 |
23 |
2,006 |
+20 |
Sep16 |
150720 |
55.49 |
55.49 |
55.49 |
55.49 |
-0.26 |
13 |
3,562 |
+1 |
Oct16 |
150720 |
55.80 |
55.80 |
55.80 |
55.80 |
-0.25 |
9 |
1,161 |
-9 |
Nov16 |
150720 |
56.13 |
56.13 |
56.13 |
56.13 |
-0.23 |
2 |
1,301 |
-2 |
Total Volume and Open Interest |
153,050 |
389,034 |
-8,131 |
US Dollar Index(ICE) |
Sep15 |
150720 |
98.090 |
98.310 |
97.865 |
98.160 |
+0.170 |
39,390 |
88,907 |
+2,004 |
Dec15 |
150720 |
98.375 |
98.585 |
98.205 |
98.475 |
+0.145 |
727 |
4,027 |
+174 |
Mar16 |
150720 |
99.035 |
99.035 |
98.585 |
98.760 |
+0.140 |
14 |
337 |
+2 |
Total Volume and Open Interest |
40,132 |
93,306 |
+2,181 |
Australian Dollar(CME) |
Sep15 |
150720 |
73.52 |
73.75 |
73.05 |
73.51 |
-0.04 |
68,950 |
154,496 |
+1,898 |
Dec15 |
150720 |
73.02 |
73.39 |
72.73 |
73.17 |
-0.03 |
74 |
208 |
-6 |
Mar16 |
150720 |
72.65 |
72.98 |
72.55 |
72.86 |
-0.03 |
0 |
14 |
+0 |
Total Volume and Open Interest |
69,024 |
154,727 |
+1,892 |
British Pound(CME) |
Sep15 |
150720 |
155.98 |
156.22 |
155.31 |
155.62 |
-0.44 |
60,917 |
158,759 |
+1,159 |
Dec15 |
150720 |
155.74 |
156.09 |
155.23 |
155.53 |
-0.43 |
17 |
198 |
+7 |
Mar16 |
150720 |
155.46 |
155.46 |
155.43 |
155.46 |
-0.42 |
0 |
31 |
+0 |
Total Volume and Open Interest |
60,934 |
159,010 |
+1,166 |
Canadian Dollar(CME) |
Sep15 |
150720 |
76.98 |
77.16 |
76.74 |
76.86 |
-0.09 |
53,303 |
135,940 |
-1,268 |
Dec15 |
150720 |
77.07 |
77.11 |
76.71 |
76.82 |
-0.09 |
365 |
5,048 |
+115 |
Mar16 |
150720 |
76.82 |
76.99 |
76.81 |
76.82 |
-0.08 |
7 |
724 |
+2 |
Jun16 |
150720 |
76.85 |
76.85 |
76.85 |
76.85 |
-0.07 |
1 |
131 |
+1 |
Total Volume and Open Interest |
53,676 |
141,895 |
-1,150 |
Japanese Yen(CME) |
Sep15 |
150720 |
80.61 |
80.64 |
80.37 |
80.51 |
-0.12 |
74,198 |
247,846 |
+191 |
Dec15 |
150720 |
80.73 |
80.75 |
80.48 |
80.63 |
-0.12 |
50 |
2,011 |
-3 |
Mar16 |
150720 |
80.84 |
80.84 |
80.78 |
80.84 |
-0.12 |
0 |
103 |
-2 |
Total Volume and Open Interest |
74,262 |
250,069 |
+190 |
Swiss Franc(CME) |
Sep15 |
150720 |
104.15 |
104.33 |
103.76 |
103.89 |
-0.38 |
12,858 |
23,994 |
+333 |
Dec15 |
150720 |
104.36 |
104.69 |
104.18 |
104.25 |
-0.40 |
1 |
362 |
+0 |
Mar16 |
150720 |
104.72 |
104.72 |
104.72 |
104.72 |
-0.38 |
0 |
19 |
+0 |
Total Volume and Open Interest |
12,859 |
24,380 |
+333 |
EuroFX(CME) |
Sep15 |
150720 |
108.40 |
108.78 |
108.17 |
108.37 |
-0.20 |
227,379 |
356,099 |
-501 |
Dec15 |
150720 |
108.59 |
108.94 |
108.34 |
108.54 |
-0.19 |
652 |
3,085 |
+60 |
Mar16 |
150720 |
108.81 |
109.11 |
108.63 |
108.77 |
-0.18 |
73 |
398 |
+18 |
Total Volume and Open Interest |
228,204 |
359,741 |
-422 |
Mexican Peso(CME) |
Aug15 |
150720 |
623.12 |
623.12 |
623.12 |
623.12 |
-4.12 |
|
|
|
Sep15 |
150720 |
625.75 |
626.12 |
620.75 |
621.75 |
-4.12 |
22,397 |
135,210 |
-1,852 |
Total Volume and Open Interest |
25,133 |
183,933 |
-1,842 |
Brazilian Real(CME) |
Aug15 |
150720 |
310.30 |
312.00 |
308.00 |
311.40 |
-0.30 |
678 |
2,310 |
-15 |
Sep15 |
150720 |
308.40 |
308.65 |
305.65 |
308.30 |
-0.30 |
1,428 |
9,059 |
+1,306 |
Oct15 |
150720 |
305.10 |
305.10 |
303.85 |
305.10 |
-0.25 |
0 |
1 |
+0 |
Nov15 |
150720 |
302.20 |
302.20 |
302.20 |
302.20 |
-0.40 |
|
|
|
Total Volume and Open Interest |
2,106 |
20,522 |
+1,291 |
30-Year T-Bonds(CBOT) |
Sep15 |
150720 |
152~020 |
152~160 |
151~120 |
151~240 |
-0~110 |
233,126 |
487,275 |
+8,245 |
Dec15 |
150720 |
150~180 |
151~000 |
149~310 |
150~090 |
-0~120 |
172 |
348 |
+76 |
Mar16 |
150720 |
149~070 |
149~070 |
149~070 |
149~070 |
-0~120 |
|
|
|
Total Volume and Open Interest |
233,298 |
487,623 |
+8,321 |
10-Year T-Notes(CBOT) |
Sep15 |
150720 |
126~040 |
126~050 |
125~225 |
125~285 |
-0~075 |
896,853 |
2,700,818 |
+17,591 |
Dec15 |
150720 |
125~000 |
125~090 |
124~285 |
125~015 |
-0~075 |
1,014 |
5,462 |
+828 |
Mar16 |
150720 |
124~175 |
124~175 |
124~175 |
124~175 |
-0~075 |
|
|
|
Total Volume and Open Interest |
897,867 |
2,706,280 |
+18,419 |
5-Year T-Notes(CBOT) |
Sep15 |
150720 |
119~044 |
119~046 |
118~276 |
118~310 |
-0~052 |
494,261 |
2,155,412 |
-15,560 |
Dec15 |
150720 |
118~144 |
118~144 |
118~094 |
118~100 |
-0~052 |
0 |
496 |
+0 |
Mar16 |
150720 |
118~100 |
118~100 |
118~100 |
118~100 |
-0~052 |
|
|
|
Total Volume and Open Interest |
494,261 |
2,155,908 |
-15,560 |
2 Year T-Notes(CBOT) |
Sep15 |
150720 |
109~136 |
109~140 |
109~112 |
109~116 |
-0~022 |
189,552 |
1,260,949 |
-15,087 |
Dec15 |
150720 |
108~316 |
108~316 |
108~314 |
108~316 |
-0~022 |
89 |
1,757 |
+57 |
Mar16 |
150720 |
108~316 |
108~316 |
108~316 |
108~316 |
-0~022 |
|
|
|
Total Volume and Open Interest |
189,641 |
1,262,706 |
-15,030 |
Eurodollars(CME) |
Sep15 |
150720 |
99.635 |
99.635 |
99.610 |
99.615 |
-0.020 |
93,489 |
1,205,583 |
+5,791 |
Dec15 |
150720 |
99.460 |
99.460 |
99.430 |
99.435 |
-0.025 |
152,433 |
1,283,296 |
-5,640 |
Mar16 |
150720 |
99.280 |
99.280 |
99.240 |
99.245 |
-0.030 |
128,267 |
1,020,599 |
+9,573 |
Jun16 |
150720 |
99.070 |
99.070 |
99.025 |
99.035 |
-0.035 |
162,138 |
1,011,475 |
+5,623 |
Sep16 |
150720 |
98.850 |
98.850 |
98.800 |
98.810 |
-0.040 |
142,714 |
971,456 |
-4,683 |
Dec16 |
150720 |
98.635 |
98.635 |
98.580 |
98.595 |
-0.040 |
176,615 |
1,244,272 |
+19,015 |
Mar17 |
150720 |
98.450 |
98.450 |
98.395 |
98.415 |
-0.040 |
119,338 |
720,093 |
+7,199 |
Jun17 |
150720 |
98.265 |
98.265 |
98.210 |
98.235 |
-0.040 |
115,654 |
665,990 |
-2,410 |
Sep17 |
150720 |
98.115 |
98.115 |
98.055 |
98.080 |
-0.040 |
106,667 |
592,838 |
-667 |
Dec17 |
150720 |
97.970 |
97.970 |
97.905 |
97.930 |
-0.040 |
102,822 |
681,575 |
+944 |
Mar18 |
150720 |
97.830 |
97.835 |
97.780 |
97.805 |
-0.040 |
81,023 |
425,564 |
+3,911 |
Jun18 |
150720 |
97.720 |
97.720 |
97.660 |
97.680 |
-0.040 |
66,482 |
349,033 |
+5,003 |
Sep18 |
150720 |
97.605 |
97.605 |
97.550 |
97.570 |
-0.040 |
39,791 |
217,873 |
+2,362 |
Dec18 |
150720 |
97.495 |
97.495 |
97.435 |
97.460 |
-0.035 |
33,765 |
255,124 |
+3,653 |
Mar19 |
150720 |
97.385 |
97.400 |
97.340 |
97.365 |
-0.035 |
22,270 |
146,640 |
+791 |
Jun19 |
150720 |
97.300 |
97.305 |
97.250 |
97.270 |
-0.035 |
20,428 |
176,514 |
-1,364 |
Sep19 |
150720 |
97.200 |
97.220 |
97.155 |
97.185 |
-0.030 |
16,020 |
121,071 |
-1,222 |
Dec19 |
150720 |
97.110 |
97.135 |
97.075 |
97.095 |
-0.030 |
12,431 |
87,767 |
-99 |
Total Volume and Open Interest |
1,627,945 |
11,476,721 |
+52,560 |
Ultra T-Bond(CBOT) |
Sep15 |
150720 |
155~09 |
155~26 |
154~12 |
154~25 |
-0~17 |
92,511 |
616,526 |
+3,101 |
Dec15 |
150720 |
153~13 |
154~01 |
153~13 |
153~13 |
-0~17 |
|
|
|
Mar16 |
150720 |
153~08 |
153~08 |
153~08 |
153~08 |
-0~17 |
|
|
|
Total Volume and Open Interest |
92,511 |
616,526 |
+3,101 |
30 Day Federal Funds(CBOT) |
Jul15 |
150720 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
5,189 |
149,027 |
-988 |
Aug15 |
150720 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
18,428 |
133,832 |
-10,652 |
Sep15 |
150720 |
99.820 |
99.825 |
99.820 |
99.825 |
unch |
3,419 |
71,018 |
-263 |
Oct15 |
150720 |
99.775 |
99.775 |
99.765 |
99.770 |
-0.005 |
19,233 |
132,966 |
+1,715 |
Nov15 |
150720 |
99.740 |
99.740 |
99.730 |
99.735 |
-0.010 |
17,040 |
119,264 |
+3,464 |
Dec15 |
150720 |
99.680 |
99.680 |
99.670 |
99.675 |
-0.010 |
6,489 |
63,747 |
-2,953 |
Total Volume and Open Interest |
93,681 |
896,302 |
-7,981 |
3-Mth Euro-Yen(CME) |
Sep15 |
150720 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150720 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150720 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150720 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150720 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150720 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar17 |
150720 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun17 |
150720 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep17 |
150720 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec17 |
150720 |
99.270 |
99.270 |
99.270 |
99.270 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150720 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
9 |
+0 |
Dec15 |
150720 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150720 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150720 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150720 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150720 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
12 |
+0 |
Mar17 |
150720 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun17 |
150720 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150720 |
147.36 |
147.41 |
147.31 |
147.35 |
+0.02 |
1,104 |
14,985 |
-22 |
Dec15 |
150720 |
146.77 |
146.77 |
146.77 |
146.77 |
unch |
0 |
1 |
+0 |
Mar16 |
150720 |
146.21 |
146.21 |
146.21 |
146.21 |
unch |
|
|
|
Total Volume and Open Interest |
1,104 |
14,986 |
-22 |
Euro-Bund(EUREX) |
Sep15 |
150720 |
152.64 |
153.33 |
152.42 |
152.90 |
+0.25 |
575,453 |
1,124,977 |
+12,232 |
Dec15 |
150720 |
152.82 |
153.41 |
152.82 |
153.02 |
+0.28 |
206 |
18,724 |
+60 |
Mar16 |
150720 |
154.32 |
154.32 |
154.20 |
154.20 |
+0.25 |
3 |
791 |
+3 |
Total Volume and Open Interest |
575,662 |
1,144,492 |
+12,295 |
Euro-Bobl(EUREX) |
Sep15 |
150720 |
129.83 |
129.99 |
129.76 |
129.89 |
+0.06 |
391,618 |
952,900 |
+11,493 |
Dec15 |
150720 |
128.07 |
128.07 |
128.05 |
128.05 |
+0.04 |
1 |
409 |
-1 |
Mar16 |
150720 |
128.05 |
128.05 |
128.05 |
128.05 |
+0.04 |
|
|
|
Total Volume and Open Interest |
391,619 |
953,309 |
+11,492 |
3-Mth Euribor(EUREX) |
Sep15 |
150720 |
100.020 |
100.020 |
100.015 |
100.015 |
unch |
0 |
13,805 |
+0 |
Dec15 |
150720 |
100.015 |
100.015 |
100.015 |
100.015 |
unch |
562 |
31,682 |
-300 |
Mar16 |
150720 |
100.015 |
100.015 |
100.010 |
100.010 |
-0.005 |
24 |
4,679 |
+0 |
Total Volume and Open Interest |
721 |
81,274 |
-310 |
Long Gilt(LIFFE) |
Sep15 |
150720 |
115~11 |
115~28 |
115~05 |
115~15 |
+0~03 |
144,444 |
369,746 |
+4,103 |
Dec15 |
150720 |
114~20 |
114~20 |
114~20 |
114~20 |
+0~03 |
|
|
|
Total Volume and Open Interest |
144,444 |
369,746 |
+4,103 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150720 |
99.36 |
99.37 |
99.35 |
99.37 |
+0.01 |
52,917 |
328,861 |
+1,490 |
Dec15 |
150720 |
99.23 |
99.26 |
99.22 |
99.25 |
+0.02 |
69,677 |
355,686 |
-2,224 |
Mar16 |
150720 |
99.09 |
99.12 |
99.08 |
99.11 |
+0.02 |
63,301 |
309,367 |
+2,146 |
Jun16 |
150720 |
98.93 |
98.97 |
98.92 |
98.95 |
+0.02 |
68,510 |
283,898 |
+3,047 |
Sep16 |
150720 |
98.76 |
98.80 |
98.75 |
98.78 |
+0.02 |
50,620 |
264,161 |
-2,953 |
Dec16 |
150720 |
98.59 |
98.62 |
98.57 |
98.61 |
+0.02 |
61,752 |
248,878 |
-4,823 |
Total Volume and Open Interest |
539,573 |
2,746,347 |
+3,804 |
3-Mth Euribor(LIFFE) |
Sep15 |
150720 |
100.020 |
100.020 |
100.015 |
100.020 |
+0.005 |
17,037 |
396,458 |
-3,137 |
Dec15 |
150720 |
100.020 |
100.020 |
100.010 |
100.015 |
unch |
21,801 |
356,930 |
-1,143 |
Mar16 |
150720 |
100.015 |
100.020 |
100.010 |
100.010 |
-0.005 |
35,382 |
293,250 |
-6,734 |
Total Volume and Open Interest |
317,847 |
3,173,845 |
+8,209 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150720 |
97.89 |
97.89 |
97.87 |
97.89 |
unch |
24,874 |
211,196 |
-1,016 |
Dec15 |
150720 |
97.93 |
97.93 |
97.91 |
97.92 |
-0.01 |
31,513 |
191,347 |
+3,223 |
Mar16 |
150720 |
97.94 |
97.96 |
97.92 |
97.94 |
-0.01 |
22,673 |
142,182 |
+3,606 |
Jun16 |
150720 |
97.93 |
97.93 |
97.90 |
97.92 |
-0.01 |
15,085 |
121,466 |
+1,275 |
Sep16 |
150720 |
97.88 |
97.89 |
97.85 |
97.88 |
-0.01 |
7,325 |
73,163 |
-546 |
Dec16 |
150720 |
97.81 |
97.82 |
97.78 |
97.81 |
-0.01 |
3,250 |
58,943 |
+33 |
Mar17 |
150720 |
97.74 |
97.74 |
97.72 |
97.74 |
unch |
2,055 |
39,483 |
-165 |
Jun17 |
150720 |
97.65 |
97.66 |
97.64 |
97.66 |
unch |
1,689 |
27,551 |
-287 |
Sep17 |
150720 |
97.54 |
97.57 |
97.54 |
97.57 |
+0.01 |
468 |
7,823 |
-267 |
Dec17 |
150720 |
97.49 |
97.49 |
97.49 |
97.49 |
+0.01 |
182 |
2,829 |
+66 |
Total Volume and Open Interest |
109,609 |
880,078 |
+6,197 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150720 |
97.01 |
97.07 |
97.00 |
97.04 |
+0.03 |
91,389 |
649,273 |
+2,904 |
Dec15 |
150720 |
97.04 |
97.04 |
97.04 |
97.04 |
+0.03 |
|
|
|
Total Volume and Open Interest |
91,389 |
649,273 |
+2,904 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150720 |
97.98 |
97.99 |
97.94 |
97.97 |
-0.01 |
199,765 |
630,114 |
+17,502 |
Dec15 |
150720 |
97.97 |
97.97 |
97.97 |
97.97 |
-0.01 |
|
|
|
Total Volume and Open Interest |
199,765 |
630,114 |
+17,502 |
Gold(CMX) |
Aug15 |
150720 |
1132.4 |
1132.5 |
1080.0 |
1106.8 |
-25.1 |
125,703 |
228,539 |
-7,565 |
Oct15 |
150720 |
1132.4 |
1132.6 |
1088.1 |
1107.4 |
-25.1 |
1,560 |
14,018 |
+395 |
Dec15 |
150720 |
1133.8 |
1133.8 |
1083.5 |
1108.2 |
-25.3 |
30,533 |
160,030 |
+8,719 |
Feb16 |
150720 |
1134.9 |
1134.9 |
1096.6 |
1109.4 |
-25.3 |
480 |
18,340 |
-51 |
Apr16 |
150720 |
1112.9 |
1115.3 |
1099.3 |
1110.6 |
-25.3 |
2,167 |
15,172 |
+1,276 |
Jun16 |
150720 |
1135.0 |
1135.0 |
1100.4 |
1111.8 |
-25.4 |
166 |
9,282 |
+26 |
Aug16 |
150720 |
1137.1 |
1137.1 |
1108.0 |
1113.2 |
-25.5 |
511 |
2,452 |
+367 |
Oct16 |
150720 |
1138.7 |
1138.7 |
1108.7 |
1114.9 |
-25.5 |
0 |
1,353 |
+0 |
Dec16 |
150720 |
1118.0 |
1125.0 |
1105.0 |
1116.8 |
-25.4 |
125 |
11,470 |
+121 |
Feb17 |
150720 |
1118.9 |
1118.9 |
1118.9 |
1118.9 |
-25.3 |
0 |
152 |
+0 |
Apr17 |
150720 |
1121.1 |
1121.1 |
1121.1 |
1121.1 |
-25.3 |
0 |
5 |
+0 |
Jun17 |
150720 |
1123.4 |
1123.4 |
1123.4 |
1123.4 |
-25.3 |
0 |
3,535 |
+0 |
Total Volume and Open Interest |
161,543 |
474,057 |
+3,337 |
Silver(CMX) |
Jul15 |
150720 |
1471.5 |
1490.5 |
1448.5 |
1474.5 |
-7.5 |
12 |
115 |
-11 |
Sep15 |
150720 |
1483.0 |
1498.0 |
1449.0 |
1475.8 |
-7.6 |
30,835 |
127,847 |
+166 |
Dec15 |
150720 |
1490.0 |
1502.0 |
1455.0 |
1481.3 |
-7.6 |
2,437 |
34,762 |
+129 |
Mar16 |
150720 |
1487.0 |
1502.0 |
1462.5 |
1486.5 |
-7.5 |
572 |
8,999 |
+176 |
May16 |
150720 |
1489.5 |
1489.7 |
1489.5 |
1489.7 |
-7.5 |
308 |
2,128 |
+187 |
Jul16 |
150720 |
1497.5 |
1497.5 |
1492.5 |
1492.8 |
-7.5 |
137 |
4,826 |
+12 |
Sep16 |
150720 |
1496.0 |
1496.0 |
1496.0 |
1496.0 |
-7.5 |
97 |
302 |
+24 |
Total Volume and Open Interest |
34,444 |
187,659 |
+685 |
Platinum(NYMEX) |
Jul15 |
150720 |
974.2 |
990.2 |
974.2 |
990.2 |
-10.8 |
19 |
74 |
+2 |
Oct15 |
150720 |
995.6 |
997.2 |
946.3 |
988.6 |
-12.7 |
7,988 |
76,931 |
+263 |
Jan16 |
150720 |
995.6 |
997.5 |
949.8 |
990.3 |
-12.7 |
170 |
3,935 |
+125 |
Apr16 |
150720 |
977.5 |
991.8 |
975.5 |
991.8 |
-12.7 |
0 |
46 |
+0 |
Total Volume and Open Interest |
8,184 |
81,025 |
+390 |
Palladium(NYMEX) |
Sep15 |
150720 |
618.50 |
618.50 |
595.00 |
612.05 |
-6.95 |
3,668 |
34,458 |
+138 |
Dec15 |
150720 |
616.30 |
618.50 |
596.20 |
612.60 |
-7.00 |
154 |
2,301 |
+128 |
Mar16 |
150720 |
610.00 |
613.85 |
610.00 |
613.85 |
-6.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
3,823 |
36,786 |
+267 |
Copper(CMX) |
Jul15 |
150720 |
249.00 |
249.55 |
247.50 |
248.40 |
-2.05 |
458 |
2,462 |
-280 |
Sep15 |
150720 |
249.70 |
250.30 |
246.55 |
248.15 |
-1.45 |
36,275 |
113,747 |
-1,507 |
Dec15 |
150720 |
250.50 |
251.05 |
247.50 |
248.95 |
-1.55 |
7,173 |
30,385 |
+1,474 |
Mar16 |
150720 |
249.00 |
250.60 |
248.60 |
249.75 |
-1.60 |
568 |
6,422 |
+67 |
May16 |
150720 |
249.00 |
250.50 |
249.00 |
250.45 |
-1.55 |
109 |
1,728 |
+12 |
Total Volume and Open Interest |
44,998 |
163,390 |
-274 |
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 |
150720 |
17993 |
18058 |
17981 |
18003 |
+6 |
93,486 |
95,561 |
+82 |
Dec15 |
150720 |
17951 |
17965 |
17910 |
17919 |
+6 |
16 |
249 |
-1 |
Mar16 |
150720 |
17837 |
17859 |
17837 |
17837 |
+6 |
0 |
3 |
+0 |
Jun16 |
150720 |
17755 |
17769 |
17755 |
17755 |
+6 |
|
|
|
Total Volume and Open Interest |
93,502 |
95,813 |
+81 |
S & P 500(CME) |
Sep15 |
150720 |
2117.60 |
2125.50 |
2116.70 |
2121.90 |
+3.10 |
8,596 |
104,594 |
+758 |
Dec15 |
150720 |
2114.20 |
2115.10 |
2110.10 |
2114.20 |
+3.10 |
1 |
2,413 |
-5 |
Mar16 |
150720 |
2108.90 |
2109.80 |
2104.80 |
2108.90 |
+3.10 |
0 |
150 |
+0 |
Jun16 |
150720 |
2103.70 |
2104.60 |
2099.60 |
2103.70 |
+3.10 |
0 |
540 |
+0 |
Total Volume and Open Interest |
8,597 |
107,698 |
+753 |
S & P 500 E-Mini(Globex) |
Sep15 |
150720 |
2118.00 |
2126.25 |
2116.50 |
2122.00 |
+3.25 |
1,107,382 |
2,609,902 |
+25,498 |
Dec15 |
150720 |
2110.75 |
2118.50 |
2109.00 |
2114.25 |
+3.25 |
2,717 |
28,728 |
-169 |
Total Volume and Open Interest |
1,110,226 |
2,639,945 |
+25,407 |
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 |
150720 |
4649.00 |
4686.00 |
4646.50 |
4671.30 |
+21.30 |
192,220 |
328,839 |
+15,354 |
Dec15 |
150720 |
4645.00 |
4677.30 |
4641.80 |
4665.00 |
+21.20 |
86 |
201 |
+46 |
Total Volume and Open Interest |
192,306 |
329,084 |
+15,400 |
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 |
150720 |
12.90 |
12.97 |
12.33 |
12.53 |
-0.40 |
77,223 |
77,100 |
-6,513 |
Aug15 |
150720 |
14.45 |
14.56 |
14.10 |
14.23 |
-0.20 |
88,632 |
128,928 |
+10,622 |
Sep15 |
150720 |
15.38 |
15.50 |
15.10 |
15.20 |
-0.23 |
22,144 |
39,225 |
+3,001 |
Oct15 |
150720 |
16.10 |
16.20 |
15.80 |
15.93 |
-0.17 |
10,554 |
32,355 |
-890 |
Total Volume and Open Interest |
211,827 |
339,529 |
+9,551 |
Russell 2000(ICE) |
Sep15 |
150720 |
1262.60 |
1266.50 |
1253.80 |
1258.10 |
-4.90 |
65,039 |
348,051 |
-279 |
Dec15 |
150720 |
1253.90 |
1253.90 |
1253.90 |
1253.90 |
-4.90 |
2 |
5 |
+0 |
Mar16 |
150720 |
1249.40 |
1249.40 |
1249.40 |
1249.40 |
-4.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
65,041 |
348,057 |
-279 |
Nikkei 225(CME) |
Sep15 |
150720 |
20740 |
20850 |
20710 |
20825 |
+70 |
8,575 |
58,048 |
+301 |
Dec15 |
150720 |
20750 |
20825 |
20725 |
20820 |
+70 |
3 |
37 |
+0 |
Total Volume and Open Interest |
8,578 |
58,085 |
+301 |
Nikkei 225(SGX) |
Sep15 |
150720 |
20645 |
20740 |
20630 |
20740 |
+70 |
60,865 |
251,351 |
+1,375 |
Dec15 |
150720 |
20585 |
20645 |
20570 |
20645 |
+70 |
183 |
14,898 |
+8 |
Mar16 |
150720 |
20625 |
20625 |
20625 |
20625 |
+70 |
0 |
3 |
+0 |
Total Volume and Open Interest |
61,054 |
272,421 |
+1,388 |
CAC 40(EURONEXT) |
Aug15 |
150720 |
5133.0 |
5186.5 |
5130.5 |
5143.0 |
+16.0 |
62,322 |
202,115 |
+24,624 |
Sep15 |
150720 |
5134.5 |
5186.5 |
5134.5 |
5143.5 |
+16.0 |
751 |
7,112 |
+150 |
Oct15 |
150720 |
5134.0 |
5134.0 |
5134.0 |
5134.0 |
|
|
|
|
Hang Seng Index(HKFE) |
Jul15 |
150720 |
25418 |
25544 |
25261 |
25389 |
-31 |
47,843 |
94,954 |
-387 |
Aug15 |
150720 |
25412 |
25440 |
25220 |
25346 |
-26 |
588 |
4,975 |
+122 |
Sep15 |
150720 |
25268 |
25350 |
25130 |
25259 |
-32 |
288 |
6,820 |
+61 |
Total Volume and Open Interest |
48,791 |
109,511 |
-244 |
DAX(EUREX) |
Sep15 |
150720 |
11758.0 |
11807.0 |
11717.0 |
11756.0 |
+81.0 |
89,608 |
157,939 |
+3,201 |
Dec15 |
150720 |
11754.5 |
11811.0 |
11736.0 |
11760.0 |
+80.5 |
437 |
3,613 |
-66 |
Mar16 |
150720 |
11810.0 |
11810.0 |
11774.5 |
11774.5 |
+81.5 |
1 |
92 |
+0 |
Total Volume and Open Interest |
90,046 |
161,644 |
+3,135 |
FT-SE 100(EURONEXT) |
Sep15 |
150720 |
6725.00 |
6762.50 |
6717.50 |
6740.50 |
+18.50 |
78,553 |
543,727 |
-178 |
Dec15 |
150720 |
6709.00 |
6726.00 |
6709.00 |
6714.00 |
+18.50 |
4 |
2,493 |
-2 |
Mar16 |
150720 |
6664.00 |
6664.00 |
6664.00 |
6664.00 |
+18.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
78,557 |
546,227 |
-180 |
SPI 200(SFE) |
Sep15 |
150720 |
5606.0 |
5644.0 |
5595.0 |
5642.0 |
+29.0 |
27,151 |
225,988 |
-2,957 |
Dec15 |
150720 |
5594.0 |
5633.0 |
5594.0 |
5633.0 |
+28.0 |
21 |
2,582 |
+3 |
Mar16 |
150720 |
5583.0 |
5583.0 |
5583.0 |
5583.0 |
+31.0 |
84 |
1,346 |
+84 |
Total Volume and Open Interest |
27,771 |
235,561 |
-3,259 |
FTSE MIB(ISE) |
Sep15 |
150720 |
23790.00 |
24175.00 |
23790.00 |
24039.00 |
+282.00 |
31,568 |
55,834 |
+1,109 |
Dec15 |
150720 |
23900.00 |
24075.00 |
23900.00 |
23959.00 |
+284.00 |
134 |
259 |
+17 |
Mar16 |
150720 |
24011.00 |
24011.00 |
24011.00 |
24011.00 |
+284.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,702 |
56,094 |
+1,126 |
KOSPI 200(KFE) |
Sep15 |
150720 |
249.80 |
251.15 |
248.65 |
249.20 |
-0.60 |
132,350 |
101,020 |
+1 |
Dec15 |
150720 |
250.65 |
251.90 |
249.60 |
250.20 |
-0.50 |
502 |
2,965 |
+80 |
Mar16 |
150720 |
248.10 |
248.10 |
248.10 |
248.10 |
-0.45 |
16 |
499 |
+8 |
Total Volume and Open Interest |
132,868 |
105,599 |
+89 |
GSCI(CME) |
Aug15 |
150720 |
399.60 |
399.60 |
399.60 |
399.60 |
-5.10 |
516 |
11,878 |
+182 |
Sep15 |
150720 |
400.10 |
400.10 |
400.10 |
400.10 |
-5.10 |
|
|
|
Oct15 |
150720 |
402.50 |
402.50 |
402.50 |
402.50 |
-5.10 |
|
|
|
Total Volume and Open Interest |
516 |
11,878 |
-365 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|