|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu July 23, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150723 |
1021.25 |
1029.00 |
1004.25 |
1010.00 |
-10.75 |
30,275 |
68,738 |
-554 |
Sep15 |
150723 |
1000.00 |
1007.75 |
982.50 |
986.25 |
-13.25 |
11,732 |
35,896 |
+558 |
Nov15 |
150723 |
996.50 |
1002.00 |
977.00 |
980.50 |
-15.00 |
79,770 |
360,996 |
+4,082 |
Jan16 |
150723 |
1002.00 |
1007.00 |
982.50 |
986.25 |
-14.75 |
6,850 |
58,208 |
+1,979 |
Mar16 |
150723 |
997.50 |
1000.75 |
978.25 |
982.00 |
-12.50 |
4,345 |
74,973 |
+658 |
May16 |
150723 |
986.00 |
991.50 |
969.25 |
972.75 |
-12.25 |
3,744 |
45,532 |
-362 |
Jul16 |
150723 |
986.50 |
989.75 |
968.75 |
972.50 |
-11.25 |
2,183 |
22,452 |
+55 |
Aug16 |
150723 |
975.75 |
975.75 |
961.25 |
965.25 |
-9.00 |
35 |
550 |
+5 |
Sep16 |
150723 |
953.00 |
960.00 |
943.00 |
946.25 |
-7.75 |
44 |
391 |
+1 |
Nov16 |
150723 |
946.25 |
948.25 |
930.25 |
934.00 |
-7.75 |
1,045 |
11,370 |
+149 |
Jan17 |
150723 |
939.25 |
939.25 |
939.25 |
939.25 |
-7.75 |
0 |
83 |
+0 |
Mar17 |
150723 |
943.00 |
943.00 |
943.00 |
943.00 |
-8.00 |
3 |
79 |
+3 |
May17 |
150723 |
944.00 |
944.00 |
944.00 |
944.00 |
-8.00 |
0 |
35 |
+0 |
Jul17 |
150723 |
948.25 |
948.25 |
948.25 |
948.25 |
-8.00 |
0 |
72 |
+0 |
Total Volume and Open Interest |
140,026 |
679,722 |
+6,574 |
Soybean Meal(CBOT) |
Aug15 |
150723 |
364.70 |
366.20 |
355.20 |
359.00 |
-4.50 |
15,914 |
45,316 |
-1,310 |
Sep15 |
150723 |
354.10 |
356.00 |
344.50 |
348.10 |
-5.10 |
11,161 |
55,402 |
+2,004 |
Oct15 |
150723 |
346.20 |
348.10 |
335.90 |
339.10 |
-6.20 |
4,842 |
35,026 |
-684 |
Dec15 |
150723 |
344.40 |
345.70 |
333.00 |
336.10 |
-6.90 |
26,438 |
184,282 |
+1,884 |
Jan16 |
150723 |
341.40 |
342.80 |
331.00 |
333.70 |
-6.50 |
2,265 |
17,922 |
+451 |
Mar16 |
150723 |
335.60 |
336.50 |
326.00 |
328.30 |
-5.90 |
2,466 |
21,960 |
+543 |
May16 |
150723 |
329.30 |
330.80 |
321.20 |
323.40 |
-5.30 |
2,353 |
22,316 |
+357 |
Jul16 |
150723 |
329.00 |
330.00 |
320.90 |
322.90 |
-4.80 |
2,402 |
15,951 |
+464 |
Aug16 |
150723 |
326.40 |
327.90 |
320.10 |
321.50 |
-4.60 |
163 |
2,428 |
+9 |
Sep16 |
150723 |
322.00 |
325.10 |
318.60 |
318.70 |
-4.70 |
194 |
3,313 |
+62 |
Total Volume and Open Interest |
68,982 |
412,469 |
+3,739 |
Soybean Oil(CBOT) |
Aug15 |
150723 |
31.35 |
31.58 |
31.08 |
31.19 |
-0.16 |
23,449 |
40,806 |
-3,803 |
Sep15 |
150723 |
31.41 |
31.67 |
31.17 |
31.27 |
-0.15 |
17,147 |
42,820 |
+1,262 |
Oct15 |
150723 |
31.52 |
31.75 |
31.25 |
31.36 |
-0.15 |
6,498 |
26,387 |
+1,372 |
Dec15 |
150723 |
31.70 |
31.96 |
31.47 |
31.59 |
-0.13 |
42,983 |
178,308 |
+2,167 |
Jan16 |
150723 |
31.91 |
32.13 |
31.71 |
31.81 |
-0.11 |
2,676 |
25,879 |
+470 |
Mar16 |
150723 |
32.05 |
32.27 |
31.86 |
31.95 |
-0.10 |
2,373 |
21,193 |
+212 |
May16 |
150723 |
32.08 |
32.29 |
31.87 |
31.97 |
-0.11 |
2,266 |
19,149 |
-161 |
Jul16 |
150723 |
32.13 |
32.37 |
31.94 |
32.03 |
-0.10 |
1,948 |
13,267 |
-97 |
Aug16 |
150723 |
32.11 |
32.33 |
32.02 |
32.02 |
-0.09 |
124 |
1,857 |
-3 |
Sep16 |
150723 |
32.06 |
32.24 |
31.98 |
31.98 |
-0.08 |
145 |
1,557 |
-2 |
Total Volume and Open Interest |
100,267 |
375,448 |
+1,602 |
Canola(WCE) |
Jul15 |
150714 |
531.8 |
531.8 |
531.8 |
531.8 |
-8.2 |
0 |
10 |
+0 |
Nov15 |
150723 |
518.5 |
524.5 |
516.0 |
516.4 |
-4.4 |
6,734 |
153,125 |
-112 |
Jan16 |
150723 |
521.3 |
525.8 |
516.6 |
516.9 |
-4.3 |
2,035 |
20,122 |
+693 |
Mar16 |
150723 |
519.9 |
520.5 |
513.8 |
514.2 |
-3.8 |
675 |
4,581 |
+402 |
May16 |
150723 |
515.5 |
515.5 |
510.0 |
510.2 |
-3.8 |
158 |
670 |
+27 |
Total Volume and Open Interest |
9,788 |
181,339 |
+1,145 |
Corn(CBOT) |
Sep15 |
150723 |
403.50 |
405.25 |
398.50 |
403.25 |
+0.50 |
99,828 |
515,138 |
-949 |
Dec15 |
150723 |
413.75 |
415.50 |
408.50 |
413.75 |
+0.25 |
143,599 |
572,208 |
+1,016 |
Mar16 |
150723 |
423.75 |
425.25 |
418.50 |
423.50 |
unch |
29,913 |
134,817 |
-5,322 |
May16 |
150723 |
427.75 |
430.50 |
424.25 |
429.25 |
unch |
4,396 |
31,320 |
+571 |
Jul16 |
150723 |
434.00 |
435.25 |
429.00 |
433.25 |
-0.50 |
6,489 |
57,538 |
+731 |
Sep16 |
150723 |
416.00 |
417.25 |
411.00 |
415.50 |
-0.50 |
606 |
14,782 |
+10 |
Dec16 |
150723 |
415.75 |
419.00 |
413.75 |
416.75 |
-0.25 |
3,503 |
54,945 |
+103 |
Mar17 |
150723 |
425.00 |
426.25 |
423.00 |
425.50 |
-0.25 |
10 |
2,043 |
+1 |
May17 |
150723 |
429.25 |
431.25 |
429.25 |
431.25 |
-0.25 |
2 |
796 |
+0 |
Jul17 |
150723 |
433.00 |
433.25 |
433.00 |
433.25 |
+0.25 |
2 |
743 |
+0 |
Total Volume and Open Interest |
288,361 |
1,386,008 |
-3,833 |
Wheat(CBOT) |
Sep15 |
150723 |
516.75 |
527.00 |
516.50 |
521.50 |
+4.75 |
71,225 |
218,902 |
-1,471 |
Dec15 |
150723 |
524.50 |
534.00 |
523.75 |
528.75 |
+4.25 |
37,319 |
125,160 |
+3,285 |
Mar16 |
150723 |
531.50 |
540.25 |
530.00 |
535.00 |
+3.25 |
9,209 |
39,263 |
+217 |
May16 |
150723 |
537.75 |
541.25 |
534.25 |
539.00 |
+2.50 |
2,099 |
10,087 |
+227 |
Jul16 |
150723 |
537.00 |
545.50 |
536.00 |
540.50 |
+1.75 |
1,566 |
12,198 |
+159 |
Sep16 |
150723 |
543.00 |
547.50 |
543.00 |
547.50 |
+1.75 |
60 |
475 |
+18 |
Total Volume and Open Interest |
121,588 |
409,308 |
+2,468 |
Wheat(KCBT) |
Sep15 |
150723 |
512.00 |
521.25 |
510.75 |
517.00 |
+4.75 |
13,436 |
114,494 |
+324 |
Dec15 |
150723 |
531.00 |
540.75 |
530.75 |
537.00 |
+4.75 |
6,036 |
51,742 |
+1,165 |
Mar16 |
150723 |
546.75 |
554.75 |
545.00 |
551.50 |
+4.75 |
2,190 |
16,446 |
+288 |
May16 |
150723 |
555.50 |
563.00 |
553.75 |
560.25 |
+4.75 |
439 |
4,723 |
+15 |
Jul16 |
150723 |
561.25 |
569.00 |
561.00 |
567.25 |
+4.50 |
361 |
10,323 |
+140 |
Sep16 |
150723 |
576.50 |
580.00 |
571.50 |
577.50 |
+5.00 |
3 |
769 |
+0 |
Total Volume and Open Interest |
22,472 |
199,140 |
+1,931 |
Wheat(MGE) |
Sep15 |
150723 |
548.00 |
555.25 |
547.50 |
552.75 |
+4.75 |
7,700 |
24,708 |
-1,473 |
Dec15 |
150723 |
565.50 |
572.00 |
565.00 |
569.75 |
+4.50 |
6,054 |
20,615 |
+2,092 |
Mar16 |
150723 |
581.00 |
587.00 |
580.25 |
585.50 |
+4.75 |
2,402 |
8,578 |
+230 |
May16 |
150723 |
595.75 |
596.50 |
590.25 |
595.25 |
+4.25 |
578 |
2,663 |
+243 |
Jul16 |
150723 |
598.00 |
603.00 |
598.00 |
603.00 |
+4.75 |
371 |
1,827 |
+61 |
Total Volume and Open Interest |
17,109 |
58,803 |
+1,153 |
Oats(CBOT) |
Sep15 |
150723 |
238.00 |
238.25 |
235.25 |
236.50 |
+0.25 |
115 |
2,142 |
+30 |
Dec15 |
150723 |
249.75 |
251.00 |
247.00 |
249.00 |
unch |
403 |
5,660 |
+119 |
Mar16 |
150723 |
260.00 |
260.00 |
260.00 |
260.00 |
unch |
2 |
436 |
+2 |
May16 |
150723 |
264.75 |
264.75 |
264.75 |
264.75 |
+0.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
520 |
8,240 |
+151 |
Rough Rice(CBOT) |
Sep15 |
150723 |
11.10 |
11.23 |
11.06 |
11.11 |
-0.01 |
474 |
7,405 |
+34 |
Nov15 |
150723 |
11.43 |
11.47 |
11.35 |
11.38 |
-0.01 |
44 |
1,232 |
+0 |
Jan16 |
150723 |
11.69 |
11.69 |
11.65 |
11.65 |
0.00 |
1 |
82 |
+1 |
Mar16 |
150723 |
11.85 |
11.85 |
11.85 |
11.85 |
-0.01 |
0 |
6 |
+0 |
Total Volume and Open Interest |
519 |
8,725 |
+35 |
Live Cattle(CME) |
Aug15 |
150723 |
144.350 |
144.935 |
143.075 |
143.350 |
-1.150 |
14,786 |
52,054 |
-1,376 |
Oct15 |
150723 |
146.285 |
146.800 |
144.550 |
144.650 |
-1.800 |
14,695 |
98,670 |
+1,674 |
Dec15 |
150723 |
148.650 |
149.250 |
147.250 |
147.485 |
-1.500 |
9,943 |
47,278 |
+1,198 |
Feb16 |
150723 |
148.850 |
149.600 |
147.800 |
148.000 |
-1.350 |
2,948 |
20,954 |
+598 |
Apr16 |
150723 |
148.500 |
149.075 |
147.235 |
147.485 |
-1.415 |
2,413 |
11,770 |
+298 |
Jun16 |
150723 |
141.035 |
141.450 |
139.600 |
139.685 |
-1.550 |
795 |
5,450 |
+348 |
Total Volume and Open Interest |
45,760 |
238,026 |
+2,742 |
Feeder Cattle(CME) |
Aug15 |
150723 |
212.150 |
213.235 |
209.580 |
209.785 |
-2.595 |
4,428 |
18,101 |
+53 |
Sep15 |
150723 |
210.250 |
211.330 |
207.380 |
207.630 |
-2.970 |
1,377 |
8,262 |
+71 |
Oct15 |
150723 |
208.630 |
209.330 |
205.350 |
205.735 |
-3.095 |
1,591 |
6,956 |
+73 |
Nov15 |
150723 |
206.935 |
207.600 |
203.630 |
204.035 |
-3.250 |
595 |
3,936 |
-13 |
Jan16 |
150723 |
200.500 |
201.235 |
197.485 |
197.735 |
-3.095 |
341 |
3,576 |
+34 |
Mar16 |
150723 |
199.330 |
199.535 |
195.830 |
196.050 |
-3.135 |
225 |
1,627 |
+110 |
Apr16 |
150723 |
198.650 |
198.650 |
196.700 |
196.700 |
-3.150 |
16 |
278 |
-3 |
Total Volume and Open Interest |
8,587 |
42,992 |
+333 |
Lean Hogs(CME) |
Aug15 |
150723 |
78.000 |
78.830 |
77.750 |
78.285 |
-0.250 |
15,548 |
32,213 |
-2,710 |
Oct15 |
150723 |
65.180 |
65.700 |
64.635 |
64.700 |
-0.700 |
13,830 |
87,886 |
+904 |
Dec15 |
150723 |
62.200 |
62.500 |
61.500 |
61.750 |
-0.630 |
5,681 |
44,461 |
+98 |
Feb16 |
150723 |
67.785 |
68.135 |
67.450 |
68.000 |
-0.035 |
3,695 |
18,694 |
-294 |
Apr16 |
150723 |
72.000 |
72.650 |
71.800 |
72.430 |
+0.250 |
1,048 |
11,932 |
-37 |
May16 |
150723 |
76.250 |
76.535 |
76.250 |
76.535 |
+0.185 |
0 |
244 |
+0 |
Jun16 |
150723 |
79.850 |
80.385 |
79.680 |
80.180 |
+0.130 |
303 |
4,090 |
+158 |
Jul16 |
150723 |
78.800 |
79.500 |
78.750 |
79.300 |
+0.450 |
11 |
554 |
-1 |
Total Volume and Open Interest |
40,129 |
200,599 |
-1,880 |
Class III Milk(CME) |
Jul15 |
150723 |
16.32 |
16.36 |
16.31 |
16.33 |
-0.04 |
118 |
4,671 |
-39 |
Aug15 |
150723 |
16.30 |
16.94 |
16.15 |
16.68 |
+0.29 |
466 |
4,324 |
-86 |
Sep15 |
150723 |
16.27 |
16.78 |
16.25 |
16.54 |
+0.11 |
268 |
4,395 |
-19 |
Oct15 |
150723 |
16.25 |
16.60 |
16.23 |
16.42 |
+0.08 |
241 |
3,846 |
+20 |
Nov15 |
150723 |
16.16 |
16.50 |
16.16 |
16.35 |
+0.05 |
93 |
3,518 |
+1 |
Dec15 |
150723 |
16.03 |
16.25 |
15.98 |
16.11 |
+0.04 |
76 |
3,296 |
+22 |
Jan16 |
150723 |
15.67 |
15.72 |
15.55 |
15.69 |
+0.07 |
75 |
1,082 |
+40 |
Feb16 |
150723 |
15.43 |
15.53 |
15.37 |
15.46 |
+0.03 |
104 |
990 |
+57 |
Mar16 |
150723 |
15.40 |
15.55 |
15.40 |
15.45 |
unch |
57 |
849 |
+27 |
Apr16 |
150723 |
15.49 |
15.49 |
15.49 |
15.49 |
-0.01 |
31 |
610 |
+14 |
May16 |
150723 |
15.80 |
15.80 |
15.79 |
15.79 |
unch |
14 |
589 |
+9 |
Jun16 |
150723 |
16.17 |
16.17 |
16.17 |
16.17 |
unch |
49 |
495 |
-24 |
Jul16 |
150723 |
16.56 |
16.56 |
16.56 |
16.56 |
+0.01 |
32 |
348 |
+32 |
Total Volume and Open Interest |
1,709 |
30,319 |
+137 |
Cocoa(ICE) |
Sep15 |
150723 |
3265 |
3273 |
3240 |
3241 |
-36 |
8,334 |
109,267 |
-123 |
Dec15 |
150723 |
3269 |
3273 |
3239 |
3241 |
-35 |
4,358 |
61,645 |
+538 |
Mar16 |
150723 |
3264 |
3266 |
3236 |
3238 |
-34 |
1,261 |
32,625 |
+147 |
May16 |
150723 |
3259 |
3259 |
3230 |
3232 |
-35 |
331 |
9,782 |
+16 |
Jul16 |
150723 |
3237 |
3249 |
3222 |
3223 |
-38 |
1 |
7,747 |
-1 |
Sep16 |
150723 |
3245 |
3245 |
3213 |
3213 |
-40 |
1 |
875 |
+0 |
Dec16 |
150723 |
3242 |
3242 |
3201 |
3201 |
-41 |
2 |
3,016 |
+0 |
Total Volume and Open Interest |
14,288 |
226,233 |
+577 |
Coffee "C"(ICE) |
Sep15 |
150723 |
125.45 |
126.35 |
121.10 |
121.55 |
-3.50 |
9,934 |
98,780 |
+309 |
Dec15 |
150723 |
129.10 |
129.80 |
124.75 |
125.05 |
-3.50 |
3,078 |
46,511 |
+670 |
Mar16 |
150723 |
132.70 |
133.05 |
128.45 |
128.70 |
-3.50 |
1,252 |
15,140 |
+31 |
May16 |
150723 |
134.95 |
135.10 |
130.65 |
130.90 |
-3.50 |
978 |
10,846 |
+69 |
Jul16 |
150723 |
137.05 |
137.20 |
132.80 |
133.05 |
-3.40 |
414 |
3,412 |
-67 |
Sep16 |
150723 |
139.10 |
139.25 |
134.90 |
135.10 |
-3.45 |
362 |
3,910 |
+43 |
Total Volume and Open Interest |
16,125 |
185,497 |
+1,000 |
Orange Juice(ICE) |
Sep15 |
150723 |
124.00 |
124.30 |
121.50 |
123.20 |
-0.75 |
460 |
9,557 |
-84 |
Nov15 |
150723 |
124.95 |
125.10 |
122.60 |
124.20 |
-0.75 |
34 |
1,862 |
+16 |
Jan16 |
150723 |
125.10 |
126.05 |
125.10 |
126.05 |
-0.85 |
38 |
676 |
+15 |
Mar16 |
150723 |
127.90 |
127.90 |
127.90 |
127.90 |
-0.85 |
14 |
156 |
+14 |
May16 |
150723 |
129.50 |
129.50 |
129.50 |
129.50 |
-0.80 |
0 |
5 |
+0 |
Jul16 |
150723 |
129.50 |
129.50 |
129.50 |
129.50 |
-0.80 |
|
|
|
Total Volume and Open Interest |
546 |
12,256 |
-39 |
Sugar #11(ICE) |
Oct15 |
150723 |
11.39 |
11.55 |
11.35 |
11.51 |
+0.13 |
70,185 |
457,318 |
+2,529 |
Mar16 |
150723 |
12.82 |
12.88 |
12.72 |
12.83 |
+0.03 |
25,313 |
213,765 |
+8,118 |
May16 |
150723 |
12.92 |
12.98 |
12.85 |
12.92 |
unch |
6,048 |
43,736 |
+612 |
Jul16 |
150723 |
13.00 |
13.06 |
12.93 |
12.99 |
-0.02 |
2,970 |
40,961 |
-729 |
Oct16 |
150723 |
13.27 |
13.31 |
13.17 |
13.21 |
-0.05 |
878 |
31,218 |
+95 |
Mar17 |
150723 |
13.95 |
13.97 |
13.81 |
13.86 |
-0.06 |
538 |
15,045 |
+87 |
May17 |
150723 |
14.09 |
14.09 |
13.97 |
13.99 |
-0.07 |
72 |
2,487 |
-5 |
Jul17 |
150723 |
14.15 |
14.15 |
14.08 |
14.08 |
-0.06 |
57 |
2,703 |
+23 |
Total Volume and Open Interest |
106,116 |
811,703 |
+10,743 |
London Cocoa(LCE) |
Sep15 |
150723 |
2178 |
2183 |
2161 |
2165 |
-15 |
4,473 |
83,916 |
-983 |
Dec15 |
150723 |
2173 |
2181 |
2160 |
2164 |
-13 |
2,579 |
70,633 |
+97 |
Mar16 |
150723 |
2150 |
2164 |
2143 |
2148 |
-11 |
2,437 |
60,045 |
+161 |
May16 |
150723 |
2149 |
2156 |
2140 |
2144 |
-11 |
762 |
18,461 |
+226 |
Jul16 |
150723 |
2144 |
2150 |
2135 |
2139 |
-12 |
87 |
25,139 |
+22 |
Sep16 |
150723 |
2136 |
2145 |
2128 |
2131 |
-12 |
17 |
13,370 |
+12 |
Dec16 |
150723 |
2116 |
2122 |
2113 |
2113 |
-12 |
0 |
1,970 |
+0 |
Total Volume and Open Interest |
10,355 |
276,302 |
-465 |
London Sugar(LCE) |
Oct15 |
150723 |
348.90 |
350.70 |
347.30 |
349.50 |
+1.50 |
3,658 |
39,899 |
+237 |
Dec15 |
150723 |
346.50 |
347.30 |
343.90 |
346.10 |
+0.90 |
1,141 |
17,402 |
+101 |
Mar16 |
150723 |
350.00 |
350.80 |
347.70 |
349.40 |
+0.60 |
796 |
16,346 |
+267 |
May16 |
150723 |
354.20 |
354.20 |
351.90 |
353.50 |
+0.70 |
302 |
5,450 |
+159 |
Aug16 |
150723 |
358.60 |
359.50 |
357.60 |
358.90 |
+0.70 |
173 |
2,559 |
+63 |
Total Volume and Open Interest |
6,073 |
82,999 |
+827 |
Cotton(ICE) |
Oct15 |
150723 |
65.60 |
66.25 |
65.40 |
65.92 |
+0.28 |
3 |
424 |
+1 |
Dec15 |
150723 |
64.33 |
65.28 |
64.23 |
64.74 |
+0.20 |
11,532 |
145,105 |
-1,386 |
Mar16 |
150723 |
64.16 |
65.05 |
64.08 |
64.54 |
+0.15 |
1,133 |
22,570 |
+312 |
May16 |
150723 |
64.23 |
65.12 |
64.23 |
64.68 |
+0.17 |
112 |
2,285 |
+22 |
Jul16 |
150723 |
64.72 |
65.35 |
64.72 |
64.88 |
+0.14 |
52 |
3,765 |
+34 |
Oct16 |
150723 |
64.93 |
64.93 |
64.93 |
64.93 |
+0.14 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,843 |
175,767 |
-1,018 |
Lumber(CME) |
Sep15 |
150723 |
268.4 |
273.1 |
266.7 |
269.4 |
+4.3 |
489 |
3,394 |
+91 |
Nov15 |
150723 |
268.0 |
271.9 |
267.1 |
268.5 |
+3.9 |
64 |
866 |
+17 |
Jan16 |
150723 |
276.6 |
277.7 |
275.8 |
276.1 |
+3.9 |
0 |
90 |
+0 |
Mar16 |
150723 |
279.6 |
279.6 |
279.6 |
279.6 |
+0.8 |
0 |
20 |
+0 |
Total Volume and Open Interest |
553 |
4,371 |
+108 |
Crude Oil(NYM) |
Sep15 |
150723 |
49.23 |
49.63 |
48.21 |
48.45 |
-0.74 |
254,321 |
508,314 |
+2,427 |
Oct15 |
150723 |
49.71 |
50.10 |
48.73 |
48.92 |
-0.75 |
45,336 |
172,231 |
+4,389 |
Nov15 |
150723 |
50.39 |
50.75 |
49.43 |
49.57 |
-0.77 |
25,825 |
85,278 |
+3,351 |
Dec15 |
150723 |
51.07 |
51.43 |
50.11 |
50.24 |
-0.79 |
50,813 |
235,724 |
-432 |
Jan16 |
150723 |
51.72 |
52.04 |
50.76 |
50.87 |
-0.79 |
17,383 |
72,775 |
+762 |
Feb16 |
150723 |
52.22 |
52.53 |
51.29 |
51.39 |
-0.80 |
6,783 |
38,242 |
+1,244 |
Mar16 |
150723 |
52.76 |
53.01 |
51.78 |
51.88 |
-0.80 |
8,120 |
64,040 |
+695 |
Apr16 |
150723 |
53.32 |
53.42 |
52.28 |
52.34 |
-0.80 |
3,608 |
22,150 |
+433 |
May16 |
150723 |
53.52 |
53.89 |
52.67 |
52.77 |
-0.79 |
1,281 |
20,428 |
-37 |
Jun16 |
150723 |
54.06 |
54.28 |
53.09 |
53.17 |
-0.78 |
12,724 |
81,902 |
+1,351 |
Jul16 |
150723 |
54.27 |
54.49 |
53.48 |
53.48 |
-0.78 |
725 |
17,615 |
-163 |
Aug16 |
150723 |
54.56 |
54.79 |
53.78 |
53.78 |
-0.78 |
580 |
14,400 |
+61 |
Sep16 |
150723 |
54.10 |
54.97 |
54.10 |
54.10 |
-0.78 |
1,491 |
35,507 |
+113 |
Oct16 |
150723 |
54.44 |
54.44 |
54.44 |
54.44 |
-0.78 |
276 |
14,731 |
+37 |
Nov16 |
150723 |
54.80 |
54.80 |
54.80 |
54.80 |
-0.78 |
170 |
15,387 |
-13 |
Dec16 |
150723 |
56.00 |
56.25 |
55.05 |
55.15 |
-0.78 |
16,577 |
127,864 |
+295 |
Total Volume and Open Interest |
450,895 |
1,666,341 |
-1,748 |
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 |
150723 |
49.225 |
49.625 |
48.200 |
48.450 |
-0.750 |
5,176 |
4,273 |
+108 |
Oct15 |
150723 |
49.725 |
50.100 |
48.750 |
48.925 |
-0.750 |
177 |
714 |
-28 |
Nov15 |
150723 |
50.400 |
50.725 |
49.475 |
49.575 |
-0.775 |
382 |
1,060 |
+163 |
Dec15 |
150723 |
51.100 |
51.375 |
50.150 |
50.250 |
-0.775 |
307 |
1,180 |
+209 |
Jan16 |
150723 |
50.875 |
51.975 |
50.800 |
50.875 |
-0.775 |
0 |
15 |
+0 |
Feb16 |
150723 |
51.450 |
52.475 |
51.350 |
51.400 |
-0.800 |
6 |
15 |
+5 |
Mar16 |
150723 |
51.875 |
51.875 |
51.875 |
51.875 |
-0.800 |
1 |
12 |
+1 |
Apr16 |
150723 |
52.350 |
52.350 |
52.350 |
52.350 |
-0.800 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,049 |
7,341 |
+458 |
NY Harbor ULSD(NYM) |
Aug15 |
150723 |
166.49 |
168.05 |
164.91 |
165.46 |
-1.71 |
36,009 |
36,318 |
-7,234 |
Sep15 |
150723 |
167.58 |
168.83 |
165.61 |
166.27 |
-1.66 |
41,323 |
94,908 |
+3,637 |
Oct15 |
150723 |
168.59 |
170.24 |
167.01 |
167.70 |
-1.63 |
18,806 |
47,488 |
-1,623 |
Nov15 |
150723 |
170.89 |
171.93 |
168.76 |
169.44 |
-1.57 |
10,844 |
34,514 |
+2,145 |
Dec15 |
150723 |
172.33 |
173.65 |
170.57 |
171.19 |
-1.53 |
12,787 |
49,691 |
+399 |
Jan16 |
150723 |
174.32 |
175.18 |
172.50 |
172.82 |
-1.52 |
6,258 |
26,135 |
+1,107 |
Feb16 |
150723 |
174.91 |
175.44 |
173.42 |
173.61 |
-1.51 |
3,481 |
15,239 |
+316 |
Mar16 |
150723 |
174.80 |
175.79 |
172.88 |
173.43 |
-1.51 |
1,781 |
20,652 |
-151 |
Apr16 |
150723 |
174.19 |
174.89 |
172.57 |
172.60 |
-1.49 |
542 |
11,082 |
+239 |
May16 |
150723 |
174.74 |
175.29 |
172.90 |
173.03 |
-1.42 |
420 |
5,577 |
+26 |
Jun16 |
150723 |
175.84 |
176.22 |
173.51 |
173.96 |
-1.37 |
1,856 |
18,314 |
+536 |
Jul16 |
150723 |
175.42 |
175.91 |
175.33 |
175.33 |
-1.40 |
456 |
2,530 |
+52 |
Aug16 |
150723 |
176.58 |
178.30 |
176.58 |
176.79 |
-1.42 |
381 |
3,661 |
+168 |
Sep16 |
150723 |
178.10 |
179.78 |
178.10 |
178.32 |
-1.41 |
81 |
3,100 |
+5 |
Total Volume and Open Interest |
135,786 |
391,674 |
-148 |
RBOB Gasoline(NYM) |
Aug15 |
150723 |
185.70 |
188.80 |
184.56 |
185.21 |
-1.55 |
36,511 |
38,970 |
-4,757 |
Sep15 |
150723 |
181.39 |
184.27 |
180.26 |
180.81 |
-1.50 |
48,363 |
112,139 |
+1,759 |
Oct15 |
150723 |
162.17 |
164.58 |
160.85 |
161.22 |
-1.66 |
21,527 |
49,400 |
+1,348 |
Nov15 |
150723 |
156.21 |
158.29 |
154.60 |
154.97 |
-1.95 |
15,817 |
38,142 |
+517 |
Dec15 |
150723 |
153.50 |
154.88 |
151.24 |
151.54 |
-2.15 |
14,588 |
47,370 |
+458 |
Jan16 |
150723 |
152.53 |
153.91 |
150.56 |
150.82 |
-2.25 |
3,378 |
16,227 |
-239 |
Feb16 |
150723 |
153.91 |
154.70 |
151.47 |
151.71 |
-2.23 |
1,601 |
8,220 |
+180 |
Mar16 |
150723 |
155.56 |
156.46 |
153.28 |
153.61 |
-2.15 |
1,323 |
10,651 |
+295 |
Apr16 |
150723 |
173.65 |
173.66 |
173.61 |
173.66 |
-2.00 |
656 |
6,494 |
+59 |
May16 |
150723 |
174.50 |
174.58 |
174.50 |
174.58 |
-1.93 |
551 |
7,282 |
+56 |
Total Volume and Open Interest |
146,730 |
368,418 |
+240 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150723 |
185.21 |
185.21 |
185.21 |
185.21 |
-1.55 |
0 |
1 |
+0 |
Sep15 |
150723 |
180.81 |
180.81 |
180.81 |
180.81 |
-1.50 |
|
|
|
Oct15 |
150723 |
161.22 |
161.22 |
161.22 |
161.22 |
-1.66 |
|
|
|
Nov15 |
150723 |
154.97 |
154.97 |
154.97 |
154.97 |
-1.95 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150723 |
2.894 |
2.951 |
2.804 |
2.816 |
-0.081 |
94,008 |
73,992 |
-11,984 |
Sep15 |
150723 |
2.905 |
2.957 |
2.806 |
2.817 |
-0.091 |
59,544 |
255,961 |
-3,139 |
Oct15 |
150723 |
2.923 |
2.983 |
2.836 |
2.847 |
-0.090 |
22,368 |
137,042 |
-957 |
Nov15 |
150723 |
3.028 |
3.079 |
2.945 |
2.955 |
-0.085 |
19,779 |
103,405 |
+2,808 |
Dec15 |
150723 |
3.190 |
3.237 |
3.112 |
3.128 |
-0.077 |
10,258 |
73,710 |
-402 |
Jan16 |
150723 |
3.298 |
3.343 |
3.223 |
3.236 |
-0.077 |
14,185 |
91,556 |
+2,148 |
Feb16 |
150723 |
3.281 |
3.333 |
3.224 |
3.230 |
-0.077 |
2,548 |
19,963 |
+54 |
Mar16 |
150723 |
3.236 |
3.290 |
3.173 |
3.188 |
-0.073 |
7,689 |
47,184 |
-556 |
Apr16 |
150723 |
3.077 |
3.102 |
3.035 |
3.038 |
-0.056 |
8,271 |
49,612 |
+861 |
May16 |
150723 |
3.079 |
3.100 |
3.031 |
3.035 |
-0.053 |
1,716 |
19,762 |
+343 |
Jun16 |
150723 |
3.119 |
3.121 |
3.061 |
3.061 |
-0.053 |
737 |
16,243 |
+244 |
Jul16 |
150723 |
3.138 |
3.147 |
3.089 |
3.089 |
-0.053 |
407 |
13,157 |
+27 |
Aug16 |
150723 |
3.156 |
3.180 |
3.099 |
3.102 |
-0.053 |
521 |
12,309 |
+181 |
Sep16 |
150723 |
3.150 |
3.152 |
3.094 |
3.098 |
-0.052 |
320 |
7,302 |
-33 |
Oct16 |
150723 |
3.184 |
3.186 |
3.130 |
3.130 |
-0.050 |
1,938 |
16,205 |
+1,186 |
Nov16 |
150723 |
3.262 |
3.262 |
3.208 |
3.210 |
-0.047 |
167 |
5,321 |
+22 |
Total Volume and Open Interest |
245,214 |
1,000,364 |
-8,782 |
Brent Crude Oil(ICE) |
Sep15 |
150723 |
56.04 |
56.53 |
55.10 |
55.27 |
-0.86 |
188,877 |
321,766 |
-10,747 |
Oct15 |
150723 |
56.48 |
56.88 |
55.50 |
55.65 |
-0.84 |
84,322 |
246,470 |
+2,386 |
Nov15 |
150723 |
56.92 |
57.40 |
56.07 |
56.20 |
-0.82 |
35,885 |
141,216 |
+4,492 |
Dec15 |
150723 |
57.49 |
57.93 |
56.60 |
56.76 |
-0.82 |
85,525 |
274,639 |
-2,356 |
Jan16 |
150723 |
58.00 |
58.43 |
57.15 |
57.29 |
-0.81 |
16,992 |
84,615 |
+1,481 |
Feb16 |
150723 |
58.44 |
58.86 |
57.63 |
57.78 |
-0.77 |
7,015 |
63,451 |
-252 |
Mar16 |
150723 |
58.77 |
59.26 |
58.03 |
58.20 |
-0.74 |
10,029 |
84,222 |
+73 |
Apr16 |
150723 |
59.27 |
59.69 |
58.50 |
58.65 |
-0.71 |
4,561 |
47,495 |
+333 |
May16 |
150723 |
59.65 |
60.10 |
58.99 |
59.10 |
-0.67 |
4,191 |
34,921 |
+128 |
Jun16 |
150723 |
59.99 |
60.46 |
59.35 |
59.51 |
-0.64 |
22,087 |
84,894 |
+2,638 |
Jul16 |
150723 |
59.88 |
59.88 |
59.88 |
59.88 |
-0.62 |
1,138 |
23,938 |
+167 |
Aug16 |
150723 |
60.24 |
60.24 |
60.24 |
60.24 |
-0.61 |
836 |
22,132 |
-140 |
Sep16 |
150723 |
60.62 |
60.62 |
60.62 |
60.62 |
-0.59 |
3,379 |
30,499 |
-671 |
Oct16 |
150723 |
60.98 |
60.98 |
60.98 |
60.98 |
-0.59 |
315 |
14,837 |
+35 |
Total Volume and Open Interest |
504,200 |
1,798,520 |
+1,103 |
Gas Oil(ICE) |
Aug15 |
150723 |
510.00 |
513.50 |
503.50 |
510.75 |
-3.75 |
41,798 |
135,532 |
-6,128 |
Sep15 |
150723 |
514.00 |
517.25 |
506.75 |
514.25 |
-4.25 |
49,793 |
146,006 |
+4,120 |
Oct15 |
150723 |
518.00 |
523.25 |
513.50 |
520.75 |
-4.25 |
23,450 |
138,161 |
+2,422 |
Nov15 |
150723 |
523.00 |
526.50 |
517.75 |
524.00 |
-4.50 |
10,572 |
61,534 |
+1,224 |
Dec15 |
150723 |
525.50 |
529.00 |
519.75 |
526.25 |
-4.75 |
24,567 |
103,591 |
-396 |
Jan16 |
150723 |
529.00 |
532.00 |
525.50 |
529.75 |
-5.00 |
1,816 |
30,686 |
+71 |
Feb16 |
150723 |
532.75 |
535.75 |
528.50 |
533.50 |
-5.00 |
1,237 |
21,930 |
+18 |
Mar16 |
150723 |
534.75 |
538.00 |
531.75 |
536.50 |
-5.25 |
2,161 |
25,095 |
+693 |
Apr16 |
150723 |
537.25 |
540.50 |
535.50 |
539.00 |
-5.25 |
671 |
15,351 |
-56 |
May16 |
150723 |
542.00 |
544.00 |
538.00 |
542.50 |
-5.00 |
811 |
9,581 |
+58 |
Total Volume and Open Interest |
167,168 |
825,003 |
+3,510 |
Ethanol(CBOT) |
Aug15 |
150723 |
1.530 |
1.532 |
1.515 |
1.523 |
-0.009 |
394 |
1,277 |
-252 |
Sep15 |
150723 |
1.531 |
1.534 |
1.521 |
1.529 |
unch |
279 |
1,167 |
+49 |
Oct15 |
150723 |
1.526 |
1.528 |
1.520 |
1.525 |
+0.001 |
73 |
643 |
+14 |
Nov15 |
150723 |
1.521 |
1.521 |
1.521 |
1.521 |
+0.001 |
35 |
599 |
-10 |
Dec15 |
150723 |
1.514 |
1.515 |
1.510 |
1.515 |
+0.001 |
37 |
1,124 |
+13 |
Jan16 |
150723 |
1.500 |
1.509 |
1.500 |
1.509 |
+0.001 |
64 |
563 |
+33 |
Feb16 |
150723 |
1.513 |
1.513 |
1.513 |
1.513 |
+0.001 |
17 |
197 |
+0 |
Mar16 |
150723 |
1.526 |
1.526 |
1.520 |
1.526 |
+0.001 |
2 |
263 |
+0 |
Total Volume and Open Interest |
919 |
6,107 |
-147 |
WTI Crude Oil(ICE) |
Sep15 |
150723 |
49.27 |
49.63 |
48.21 |
48.45 |
-0.74 |
32,930 |
87,524 |
+561 |
Oct15 |
150723 |
49.74 |
50.07 |
48.74 |
48.92 |
-0.75 |
18,381 |
41,025 |
+2,289 |
Nov15 |
150723 |
50.40 |
50.72 |
49.46 |
49.57 |
-0.77 |
10,488 |
19,179 |
+594 |
Dec15 |
150723 |
51.03 |
51.43 |
50.19 |
50.24 |
-0.79 |
14,572 |
81,207 |
+688 |
Jan16 |
150723 |
51.64 |
51.96 |
50.85 |
50.87 |
-0.79 |
4,246 |
11,183 |
+426 |
Feb16 |
150723 |
52.31 |
52.48 |
51.38 |
51.39 |
-0.80 |
1,938 |
3,353 |
+80 |
Mar16 |
150723 |
52.92 |
52.96 |
51.86 |
51.88 |
-0.80 |
2,283 |
13,944 |
+381 |
Apr16 |
150723 |
53.44 |
53.44 |
52.33 |
52.34 |
-0.80 |
421 |
3,608 |
-6 |
May16 |
150723 |
53.43 |
53.43 |
52.77 |
52.77 |
-0.79 |
136 |
3,354 |
-6 |
Jun16 |
150723 |
54.21 |
54.23 |
53.12 |
53.17 |
-0.78 |
3,999 |
19,631 |
+869 |
Jul16 |
150723 |
53.48 |
53.48 |
53.48 |
53.48 |
-0.78 |
32 |
1,395 |
+3 |
Aug16 |
150723 |
53.78 |
53.78 |
53.78 |
53.78 |
-0.78 |
33 |
1,996 |
-7 |
Sep16 |
150723 |
54.10 |
54.10 |
54.10 |
54.10 |
-0.78 |
102 |
3,601 |
+40 |
Oct16 |
150723 |
54.44 |
54.44 |
54.44 |
54.44 |
-0.78 |
7 |
1,163 |
+2 |
Nov16 |
150723 |
54.80 |
54.80 |
54.80 |
54.80 |
-0.78 |
6 |
1,317 |
+0 |
Dec16 |
150723 |
56.13 |
56.24 |
55.06 |
55.15 |
-0.78 |
2,513 |
46,035 |
+273 |
Total Volume and Open Interest |
92,682 |
374,521 |
+6,156 |
US Dollar Index(ICE) |
Sep15 |
150723 |
97.600 |
97.635 |
96.950 |
97.225 |
-0.498 |
43,422 |
93,950 |
+2,288 |
Dec15 |
150723 |
97.925 |
97.925 |
97.115 |
97.540 |
-0.500 |
663 |
4,253 |
+32 |
Mar16 |
150723 |
98.100 |
98.100 |
97.620 |
97.825 |
-0.500 |
17 |
364 |
+13 |
Total Volume and Open Interest |
44,105 |
98,609 |
+2,336 |
Australian Dollar(CME) |
Sep15 |
150723 |
73.58 |
73.96 |
73.31 |
73.42 |
-0.08 |
82,585 |
159,553 |
+1,287 |
Dec15 |
150723 |
73.31 |
73.61 |
72.98 |
73.08 |
-0.07 |
51 |
219 |
-9 |
Mar16 |
150723 |
72.77 |
73.19 |
72.77 |
72.77 |
-0.08 |
0 |
15 |
+0 |
Total Volume and Open Interest |
82,636 |
159,796 |
+1,278 |
British Pound(CME) |
Sep15 |
150723 |
156.04 |
156.65 |
154.91 |
155.07 |
-0.86 |
62,881 |
164,505 |
-849 |
Dec15 |
150723 |
156.04 |
156.54 |
154.85 |
154.98 |
-0.86 |
16 |
220 |
-1 |
Mar16 |
150723 |
154.91 |
156.28 |
154.91 |
154.91 |
-0.86 |
1 |
32 |
+1 |
Total Volume and Open Interest |
62,898 |
164,779 |
-849 |
Canadian Dollar(CME) |
Sep15 |
150723 |
76.70 |
77.25 |
76.61 |
76.67 |
-0.05 |
55,081 |
147,476 |
+5,033 |
Dec15 |
150723 |
76.66 |
77.13 |
76.59 |
76.64 |
-0.05 |
447 |
5,379 |
+87 |
Mar16 |
150723 |
76.73 |
77.04 |
76.64 |
76.64 |
-0.05 |
0 |
724 |
+0 |
Jun16 |
150723 |
76.67 |
76.88 |
76.67 |
76.67 |
-0.05 |
0 |
131 |
+0 |
Total Volume and Open Interest |
55,528 |
153,762 |
+5,120 |
Japanese Yen(CME) |
Sep15 |
150723 |
80.70 |
80.89 |
80.55 |
80.83 |
+0.19 |
77,961 |
248,926 |
+2,079 |
Dec15 |
150723 |
80.80 |
81.01 |
80.69 |
80.95 |
+0.19 |
89 |
2,002 |
-10 |
Mar16 |
150723 |
81.16 |
81.19 |
80.96 |
81.16 |
+0.19 |
0 |
103 |
+0 |
Total Volume and Open Interest |
78,054 |
251,136 |
+2,065 |
Swiss Franc(CME) |
Sep15 |
150723 |
104.32 |
105.16 |
104.30 |
104.59 |
+0.40 |
13,495 |
28,027 |
+1,736 |
Dec15 |
150723 |
104.90 |
105.51 |
104.83 |
104.96 |
+0.40 |
32 |
373 |
+6 |
Mar16 |
150723 |
105.41 |
105.41 |
105.41 |
105.41 |
+0.40 |
0 |
19 |
+0 |
Total Volume and Open Interest |
13,527 |
28,424 |
+1,742 |
EuroFX(CME) |
Sep15 |
150723 |
109.34 |
110.26 |
109.29 |
110.06 |
+0.94 |
217,564 |
361,053 |
+1,511 |
Dec15 |
150723 |
109.51 |
110.42 |
109.48 |
110.23 |
+0.94 |
1,910 |
5,247 |
+790 |
Mar16 |
150723 |
110.00 |
110.59 |
110.00 |
110.45 |
+0.94 |
48 |
429 |
+34 |
Total Volume and Open Interest |
219,529 |
366,892 |
+2,336 |
Mexican Peso(CME) |
Aug15 |
150723 |
616.25 |
616.25 |
616.25 |
616.25 |
-2.75 |
|
|
|
Sep15 |
150723 |
618.62 |
620.75 |
614.25 |
614.88 |
-2.88 |
20,790 |
140,934 |
-46 |
Total Volume and Open Interest |
20,790 |
189,662 |
-46 |
Brazilian Real(CME) |
Aug15 |
150723 |
308.05 |
309.00 |
301.80 |
303.10 |
-5.95 |
324 |
2,758 |
+62 |
Sep15 |
150723 |
303.05 |
303.05 |
298.95 |
300.05 |
-5.85 |
661 |
10,641 |
-320 |
Oct15 |
150723 |
297.00 |
297.00 |
297.00 |
297.00 |
-5.75 |
0 |
1 |
+0 |
Nov15 |
150723 |
294.50 |
294.50 |
294.50 |
294.50 |
-5.65 |
|
|
|
Total Volume and Open Interest |
985 |
22,552 |
-258 |
30-Year T-Bonds(CBOT) |
Sep15 |
150723 |
153~050 |
154~230 |
152~250 |
154~150 |
+1~090 |
210,200 |
507,648 |
+4,734 |
Dec15 |
150723 |
151~220 |
153~070 |
151~120 |
153~010 |
+1~090 |
83 |
532 |
+21 |
Mar16 |
150723 |
151~310 |
151~310 |
151~310 |
151~310 |
+1~090 |
|
|
|
Total Volume and Open Interest |
210,283 |
508,180 |
+4,755 |
10-Year T-Notes(CBOT) |
Sep15 |
150723 |
126~090 |
126~220 |
126~040 |
126~195 |
+0~095 |
827,090 |
2,724,737 |
+16,268 |
Dec15 |
150723 |
125~170 |
125~280 |
125~105 |
125~260 |
+0~100 |
954 |
8,206 |
+395 |
Mar16 |
150723 |
125~100 |
125~100 |
125~100 |
125~100 |
+0~100 |
|
|
|
Total Volume and Open Interest |
828,044 |
2,732,943 |
+16,663 |
5-Year T-Notes(CBOT) |
Sep15 |
150723 |
119~042 |
119~112 |
119~010 |
119~102 |
+0~052 |
548,589 |
2,227,831 |
-3,013 |
Dec15 |
150723 |
118~222 |
118~222 |
118~132 |
118~222 |
+0~052 |
174 |
946 |
+166 |
Mar16 |
150723 |
118~222 |
118~222 |
118~222 |
118~222 |
+0~052 |
|
|
|
Total Volume and Open Interest |
548,763 |
2,228,777 |
-2,847 |
2 Year T-Notes(CBOT) |
Sep15 |
150723 |
109~114 |
109~132 |
109~106 |
109~130 |
+0~012 |
212,314 |
1,296,913 |
+17,186 |
Dec15 |
150723 |
108~302 |
109~012 |
108~284 |
109~012 |
+0~014 |
165 |
1,877 |
+119 |
Mar16 |
150723 |
109~012 |
109~012 |
109~012 |
109~012 |
+0~014 |
|
|
|
Total Volume and Open Interest |
212,479 |
1,298,790 |
+17,305 |
Eurodollars(CME) |
Sep15 |
150723 |
99.620 |
99.630 |
99.615 |
99.630 |
+0.005 |
118,834 |
1,205,022 |
-7,030 |
Dec15 |
150723 |
99.435 |
99.455 |
99.430 |
99.450 |
+0.010 |
154,962 |
1,263,108 |
-2,935 |
Mar16 |
150723 |
99.250 |
99.270 |
99.235 |
99.265 |
+0.020 |
153,305 |
1,012,874 |
-11,970 |
Jun16 |
150723 |
99.035 |
99.065 |
99.020 |
99.060 |
+0.025 |
166,368 |
1,006,182 |
-49 |
Sep16 |
150723 |
98.810 |
98.845 |
98.800 |
98.840 |
+0.025 |
152,848 |
963,234 |
-8,249 |
Dec16 |
150723 |
98.595 |
98.630 |
98.580 |
98.625 |
+0.025 |
164,250 |
1,256,860 |
+1,738 |
Mar17 |
150723 |
98.415 |
98.455 |
98.400 |
98.450 |
+0.030 |
100,798 |
721,151 |
+2,026 |
Jun17 |
150723 |
98.240 |
98.285 |
98.220 |
98.280 |
+0.035 |
92,254 |
669,162 |
-3,060 |
Sep17 |
150723 |
98.095 |
98.135 |
98.065 |
98.130 |
+0.035 |
113,862 |
595,868 |
+1,272 |
Dec17 |
150723 |
97.950 |
98.000 |
97.925 |
97.990 |
+0.035 |
77,412 |
679,415 |
+1,974 |
Mar18 |
150723 |
97.830 |
97.880 |
97.805 |
97.875 |
+0.035 |
75,293 |
418,581 |
-3,325 |
Jun18 |
150723 |
97.715 |
97.775 |
97.690 |
97.765 |
+0.040 |
89,433 |
354,464 |
+5,533 |
Sep18 |
150723 |
97.615 |
97.670 |
97.590 |
97.660 |
+0.040 |
51,340 |
221,580 |
-583 |
Dec18 |
150723 |
97.510 |
97.570 |
97.485 |
97.555 |
+0.040 |
39,085 |
246,257 |
-4,877 |
Mar19 |
150723 |
97.420 |
97.480 |
97.395 |
97.470 |
+0.045 |
31,570 |
146,573 |
+848 |
Jun19 |
150723 |
97.330 |
97.395 |
97.305 |
97.380 |
+0.045 |
22,034 |
174,732 |
-1,047 |
Sep19 |
150723 |
97.245 |
97.315 |
97.220 |
97.300 |
+0.050 |
13,655 |
120,383 |
-392 |
Dec19 |
150723 |
97.160 |
97.230 |
97.140 |
97.215 |
+0.050 |
13,403 |
89,649 |
+743 |
Total Volume and Open Interest |
1,664,313 |
11,451,253 |
-26,599 |
Ultra T-Bond(CBOT) |
Sep15 |
150723 |
156~18 |
158~11 |
156~04 |
158~02 |
+1~17 |
77,474 |
607,965 |
-4,831 |
Dec15 |
150723 |
156~28 |
156~29 |
155~03 |
156~22 |
+1~17 |
|
|
|
Mar16 |
150723 |
156~17 |
156~17 |
156~17 |
156~17 |
+1~17 |
|
|
|
Total Volume and Open Interest |
77,474 |
607,965 |
-4,831 |
30 Day Federal Funds(CBOT) |
Jul15 |
150723 |
99.870 |
99.870 |
99.870 |
99.870 |
unch |
3,351 |
143,774 |
-3,270 |
Aug15 |
150723 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
5,778 |
131,608 |
-459 |
Sep15 |
150723 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
5,166 |
74,510 |
+638 |
Oct15 |
150723 |
99.770 |
99.775 |
99.770 |
99.770 |
unch |
7,617 |
135,103 |
-464 |
Nov15 |
150723 |
99.735 |
99.745 |
99.735 |
99.740 |
unch |
6,450 |
119,236 |
+7 |
Dec15 |
150723 |
99.675 |
99.685 |
99.675 |
99.680 |
unch |
1,976 |
59,470 |
-313 |
Total Volume and Open Interest |
40,886 |
888,107 |
-3,905 |
3-Mth Euro-Yen(CME) |
Sep15 |
150723 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150723 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150723 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150723 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150723 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150723 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar17 |
150723 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun17 |
150723 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep17 |
150723 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec17 |
150723 |
99.270 |
99.270 |
99.270 |
99.270 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150723 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
9 |
+0 |
Dec15 |
150723 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150723 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150723 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150723 |
99.39 |
99.39 |
99.39 |
99.39 |
unch |
|
|
|
Dec16 |
150723 |
99.83 |
99.83 |
99.83 |
99.83 |
unch |
0 |
12 |
+0 |
Mar17 |
150723 |
99.69 |
99.69 |
99.69 |
99.69 |
unch |
|
|
|
Jun17 |
150723 |
99.55 |
99.55 |
99.55 |
99.55 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150723 |
147.49 |
147.53 |
147.42 |
147.48 |
+0.02 |
981 |
15,331 |
+111 |
Dec15 |
150723 |
146.90 |
146.90 |
146.90 |
146.90 |
+0.02 |
0 |
1 |
+0 |
Mar16 |
150723 |
146.34 |
146.34 |
146.34 |
146.34 |
+0.02 |
|
|
|
Total Volume and Open Interest |
981 |
15,332 |
+111 |
Euro-Bund(EUREX) |
Sep15 |
150723 |
153.14 |
153.46 |
153.02 |
153.13 |
-0.08 |
465,064 |
1,142,000 |
-731 |
Dec15 |
150723 |
153.29 |
153.55 |
153.25 |
153.25 |
-0.09 |
2,264 |
21,305 |
+2,155 |
Mar16 |
150723 |
154.79 |
154.79 |
154.59 |
154.59 |
+0.25 |
1 |
794 |
+1 |
Total Volume and Open Interest |
467,329 |
1,164,099 |
+1,425 |
Euro-Bobl(EUREX) |
Sep15 |
150723 |
129.95 |
130.06 |
129.94 |
130.00 |
+0.03 |
301,259 |
963,945 |
+4,727 |
Dec15 |
150723 |
128.18 |
128.18 |
128.18 |
128.18 |
+0.02 |
0 |
410 |
+0 |
Mar16 |
150723 |
128.18 |
128.18 |
128.18 |
128.18 |
+0.02 |
|
|
|
Total Volume and Open Interest |
301,259 |
964,355 |
+4,727 |
3-Mth Euribor(EUREX) |
Sep15 |
150723 |
100.015 |
100.020 |
100.015 |
100.015 |
unch |
31 |
13,765 |
-31 |
Dec15 |
150723 |
100.010 |
100.015 |
100.005 |
100.010 |
-0.005 |
31 |
31,421 |
+0 |
Mar16 |
150723 |
100.010 |
100.010 |
100.005 |
100.005 |
-0.005 |
30 |
4,761 |
+10 |
Total Volume and Open Interest |
388 |
81,183 |
+20 |
Long Gilt(LIFFE) |
Sep15 |
150723 |
115~28 |
116~08 |
115~25 |
115~31 |
+0~03 |
208,749 |
375,796 |
+9,636 |
Dec15 |
150723 |
115~04 |
115~04 |
115~04 |
115~04 |
+0~03 |
|
|
|
Total Volume and Open Interest |
208,749 |
375,796 |
+9,636 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150723 |
99.38 |
99.38 |
99.37 |
99.38 |
unch |
41,962 |
332,564 |
+7,965 |
Dec15 |
150723 |
99.25 |
99.26 |
99.24 |
99.26 |
+0.01 |
43,441 |
355,635 |
-3,486 |
Mar16 |
150723 |
99.09 |
99.12 |
99.08 |
99.11 |
+0.01 |
44,918 |
306,824 |
+3,687 |
Jun16 |
150723 |
98.93 |
98.96 |
98.92 |
98.95 |
+0.01 |
41,752 |
293,498 |
-2,670 |
Sep16 |
150723 |
98.76 |
98.79 |
98.74 |
98.77 |
+0.01 |
41,683 |
261,408 |
+49 |
Dec16 |
150723 |
98.59 |
98.62 |
98.58 |
98.60 |
+0.01 |
41,340 |
259,753 |
+5,683 |
Total Volume and Open Interest |
422,793 |
2,761,764 |
+13,647 |
3-Mth Euribor(LIFFE) |
Sep15 |
150723 |
100.015 |
100.020 |
100.010 |
100.015 |
unch |
11,851 |
394,561 |
+2,921 |
Dec15 |
150723 |
100.005 |
100.010 |
100.005 |
100.005 |
-0.005 |
15,701 |
352,122 |
-2,885 |
Mar16 |
150723 |
100.000 |
100.010 |
100.000 |
100.005 |
-0.005 |
15,355 |
293,461 |
+1,216 |
Total Volume and Open Interest |
274,801 |
3,214,922 |
+15,071 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150723 |
97.89 |
97.91 |
97.88 |
97.90 |
+0.01 |
19,740 |
208,382 |
+449 |
Dec15 |
150723 |
97.93 |
97.95 |
97.92 |
97.94 |
+0.01 |
15,812 |
190,121 |
+5,880 |
Mar16 |
150723 |
97.95 |
97.98 |
97.94 |
97.98 |
+0.02 |
22,688 |
150,836 |
+9,723 |
Jun16 |
150723 |
97.95 |
97.98 |
97.93 |
97.97 |
+0.02 |
9,418 |
124,330 |
+1,323 |
Sep16 |
150723 |
97.90 |
97.94 |
97.90 |
97.94 |
+0.03 |
15,529 |
77,096 |
+6,516 |
Dec16 |
150723 |
97.84 |
97.88 |
97.83 |
97.88 |
+0.03 |
3,337 |
58,541 |
-25 |
Mar17 |
150723 |
97.77 |
97.82 |
97.76 |
97.81 |
+0.03 |
1,724 |
39,329 |
-259 |
Jun17 |
150723 |
97.69 |
97.74 |
97.68 |
97.74 |
+0.04 |
2,100 |
27,986 |
+289 |
Sep17 |
150723 |
97.62 |
97.65 |
97.62 |
97.65 |
+0.04 |
27 |
7,764 |
+1 |
Dec17 |
150723 |
97.53 |
97.57 |
97.53 |
97.56 |
+0.03 |
7 |
2,830 |
+1 |
Total Volume and Open Interest |
90,543 |
891,362 |
+24,049 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150723 |
97.06 |
97.12 |
97.05 |
97.11 |
+0.04 |
101,299 |
661,374 |
+11,062 |
Dec15 |
150723 |
97.11 |
97.11 |
97.11 |
97.11 |
+0.04 |
|
|
|
Total Volume and Open Interest |
101,299 |
661,374 |
+11,062 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150723 |
98.00 |
98.04 |
97.98 |
98.03 |
+0.02 |
164,517 |
617,618 |
+13,075 |
Dec15 |
150723 |
98.03 |
98.03 |
98.03 |
98.03 |
+0.02 |
|
|
|
Total Volume and Open Interest |
164,517 |
617,618 |
+13,075 |
Gold(CMX) |
Aug15 |
150723 |
1093.4 |
1104.9 |
1086.1 |
1094.1 |
+2.6 |
172,518 |
196,180 |
-18,602 |
Oct15 |
150723 |
1094.1 |
1105.0 |
1086.7 |
1094.4 |
+2.4 |
4,717 |
14,929 |
-753 |
Dec15 |
150723 |
1094.5 |
1105.8 |
1087.1 |
1095.1 |
+2.5 |
37,772 |
177,986 |
+11,885 |
Feb16 |
150723 |
1095.7 |
1106.0 |
1088.9 |
1096.2 |
+2.6 |
928 |
18,676 |
+343 |
Apr16 |
150723 |
1098.3 |
1098.5 |
1095.7 |
1097.3 |
+2.5 |
1,905 |
13,644 |
-706 |
Jun16 |
150723 |
1100.8 |
1107.5 |
1098.0 |
1098.6 |
+2.6 |
166 |
9,177 |
-50 |
Aug16 |
150723 |
1102.8 |
1102.8 |
1100.0 |
1100.0 |
+2.5 |
288 |
2,444 |
-66 |
Oct16 |
150723 |
1101.9 |
1101.9 |
1101.6 |
1101.7 |
+2.5 |
10 |
1,352 |
+0 |
Dec16 |
150723 |
1112.0 |
1113.1 |
1103.3 |
1103.5 |
+2.5 |
164 |
11,705 |
+115 |
Feb17 |
150723 |
1105.5 |
1105.5 |
1105.5 |
1105.5 |
+2.5 |
0 |
152 |
+0 |
Apr17 |
150723 |
1107.7 |
1107.7 |
1107.7 |
1107.7 |
+2.5 |
1 |
6 |
+1 |
Jun17 |
150723 |
1110.0 |
1110.0 |
1110.0 |
1110.0 |
+2.5 |
0 |
3,535 |
+0 |
Total Volume and Open Interest |
219,216 |
459,760 |
-7,912 |
Silver(CMX) |
Jul15 |
150723 |
1463.5 |
1468.3 |
1463.5 |
1468.3 |
-3.1 |
102 |
154 |
+22 |
Sep15 |
150723 |
1474.0 |
1496.0 |
1454.5 |
1470.1 |
-2.9 |
30,462 |
129,935 |
+98 |
Dec15 |
150723 |
1481.5 |
1498.5 |
1460.0 |
1475.4 |
-2.9 |
2,473 |
35,051 |
-49 |
Mar16 |
150723 |
1496.5 |
1497.0 |
1466.5 |
1480.6 |
-2.9 |
689 |
8,570 |
-100 |
May16 |
150723 |
1487.0 |
1487.0 |
1474.0 |
1483.7 |
-2.9 |
71 |
2,313 |
+8 |
Jul16 |
150723 |
1478.0 |
1486.8 |
1478.0 |
1486.8 |
-2.9 |
42 |
5,215 |
+3 |
Sep16 |
150723 |
1489.9 |
1489.9 |
1489.9 |
1489.9 |
-2.9 |
0 |
302 |
+0 |
Total Volume and Open Interest |
33,904 |
190,226 |
-15 |
Platinum(NYMEX) |
Jul15 |
150723 |
982.8 |
982.8 |
982.8 |
982.8 |
+1.2 |
9 |
41 |
-28 |
Oct15 |
150723 |
981.6 |
999.7 |
973.7 |
981.1 |
+1.2 |
13,655 |
75,668 |
-690 |
Jan16 |
150723 |
982.6 |
999.2 |
976.3 |
982.6 |
+1.2 |
822 |
4,984 |
+594 |
Apr16 |
150723 |
983.8 |
983.8 |
983.8 |
983.8 |
+1.2 |
1 |
50 |
+1 |
Total Volume and Open Interest |
14,492 |
80,783 |
-130 |
Palladium(NYMEX) |
Sep15 |
150723 |
627.55 |
641.50 |
613.55 |
617.85 |
-8.90 |
4,961 |
33,968 |
-97 |
Dec15 |
150723 |
634.50 |
634.50 |
614.10 |
618.35 |
-8.95 |
125 |
2,424 |
+28 |
Mar16 |
150723 |
619.25 |
619.25 |
619.25 |
619.25 |
-8.95 |
12 |
35 |
-10 |
Total Volume and Open Interest |
5,098 |
36,428 |
-79 |
Copper(CMX) |
Jul15 |
150723 |
241.00 |
243.00 |
236.25 |
238.55 |
-4.60 |
481 |
1,968 |
-265 |
Sep15 |
150723 |
243.15 |
245.00 |
235.75 |
238.55 |
-4.25 |
39,610 |
114,031 |
-1,620 |
Dec15 |
150723 |
244.00 |
245.85 |
237.10 |
239.70 |
-4.05 |
5,620 |
32,707 |
+1,197 |
Mar16 |
150723 |
244.00 |
246.30 |
239.00 |
240.85 |
-3.85 |
832 |
6,652 |
-167 |
May16 |
150723 |
243.80 |
245.40 |
239.50 |
241.65 |
-3.80 |
59 |
1,767 |
+6 |
Total Volume and Open Interest |
47,168 |
165,842 |
-875 |
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 |
150723 |
17800 |
17833 |
17627 |
17676 |
-109 |
122,821 |
94,602 |
-635 |
Dec15 |
150723 |
17726 |
17743 |
17556 |
17594 |
-108 |
48 |
259 |
+6 |
Mar16 |
150723 |
17512 |
17652 |
17512 |
17512 |
-108 |
0 |
3 |
+0 |
Jun16 |
150723 |
17500 |
17560 |
17430 |
17430 |
-108 |
1 |
1 |
+0 |
Total Volume and Open Interest |
122,870 |
94,865 |
-629 |
S & P 500(CME) |
Sep15 |
150723 |
2109.30 |
2113.60 |
2091.80 |
2098.50 |
-9.40 |
3,131 |
101,796 |
+584 |
Dec15 |
150723 |
2090.80 |
2103.20 |
2086.20 |
2090.80 |
-9.40 |
0 |
2,413 |
-17 |
Mar16 |
150723 |
2085.50 |
2097.90 |
2080.90 |
2085.50 |
-9.40 |
0 |
150 |
+0 |
Jun16 |
150723 |
2080.30 |
2092.70 |
2075.70 |
2080.30 |
-9.40 |
0 |
540 |
+0 |
Total Volume and Open Interest |
3,131 |
104,900 |
+567 |
S & P 500 E-Mini(Globex) |
Sep15 |
150723 |
2109.25 |
2113.75 |
2091.50 |
2098.50 |
-9.50 |
1,209,300 |
2,620,479 |
+9,595 |
Dec15 |
150723 |
2102.00 |
2106.00 |
2084.00 |
2090.75 |
-9.50 |
2,879 |
30,159 |
+529 |
Total Volume and Open Interest |
1,212,209 |
2,651,956 |
+10,126 |
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 |
150723 |
4621.80 |
4634.80 |
4584.30 |
4620.00 |
+3.00 |
226,216 |
344,606 |
+16,531 |
Dec15 |
150723 |
4618.30 |
4627.00 |
4578.80 |
4613.30 |
+3.50 |
75 |
223 |
+0 |
Total Volume and Open Interest |
226,292 |
344,873 |
+16,530 |
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 |
150722 |
12.50 |
12.95 |
12.50 |
12.95 |
+0.57 |
53,144 |
64,220 |
-10,091 |
Aug15 |
150723 |
14.18 |
14.65 |
14.00 |
14.28 |
+0.10 |
82,328 |
167,295 |
+11,280 |
Sep15 |
150723 |
15.30 |
15.73 |
15.15 |
15.43 |
+0.10 |
18,508 |
49,874 |
+4,470 |
Oct15 |
150723 |
16.05 |
16.45 |
15.97 |
16.18 |
+0.10 |
9,516 |
33,791 |
+116 |
Total Volume and Open Interest |
187,711 |
314,554 |
-47,842 |
Russell 2000(ICE) |
Sep15 |
150723 |
1258.30 |
1260.80 |
1238.90 |
1242.20 |
-13.90 |
79,786 |
345,302 |
-408 |
Dec15 |
150723 |
1251.20 |
1254.50 |
1234.20 |
1237.70 |
-14.00 |
0 |
9 |
+0 |
Mar16 |
150723 |
1233.20 |
1233.20 |
1233.20 |
1233.20 |
-14.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
79,786 |
345,312 |
-408 |
Nikkei 225(CME) |
Sep15 |
150723 |
20665 |
20725 |
20535 |
20595 |
-75 |
13,132 |
55,678 |
-1,959 |
Dec15 |
150723 |
20630 |
20695 |
20515 |
20570 |
-85 |
41 |
79 |
+41 |
Total Volume and Open Interest |
13,173 |
55,757 |
-1,918 |
Nikkei 225(SGX) |
Sep15 |
150723 |
20565 |
20695 |
20530 |
20665 |
+120 |
44,583 |
258,400 |
+2,405 |
Dec15 |
150723 |
20515 |
20595 |
20515 |
20570 |
+120 |
50 |
14,943 |
+19 |
Mar16 |
150723 |
20550 |
20550 |
20550 |
20550 |
+120 |
0 |
3 |
+0 |
Total Volume and Open Interest |
44,672 |
279,567 |
+2,456 |
CAC 40(EURONEXT) |
Aug15 |
150723 |
5105.5 |
5124.5 |
5056.0 |
5088.5 |
+5.0 |
69,787 |
222,542 |
+5,035 |
Sep15 |
150723 |
5108.0 |
5118.5 |
5058.0 |
5088.5 |
+4.5 |
1,260 |
14,730 |
+249 |
Oct15 |
150723 |
5065.0 |
5079.5 |
5065.0 |
5079.5 |
+5.0 |
15 |
10 |
+10 |
Total Volume and Open Interest |
71,082 |
237,389 |
+5,305 |
Hang Seng Index(HKFE) |
Jul15 |
150723 |
25202 |
25508 |
25180 |
25386 |
+153 |
51,653 |
95,130 |
-183 |
Aug15 |
150723 |
25153 |
25455 |
25130 |
25335 |
+159 |
3,377 |
8,225 |
+2,546 |
Sep15 |
150723 |
25075 |
25338 |
25037 |
25239 |
+155 |
434 |
6,735 |
-80 |
Total Volume and Open Interest |
55,721 |
113,071 |
+2,402 |
DAX(EUREX) |
Sep15 |
150723 |
11589.0 |
11630.0 |
11436.5 |
11504.0 |
-17.5 |
72,127 |
159,663 |
+853 |
Dec15 |
150723 |
11596.0 |
11608.5 |
11443.5 |
11508.5 |
-17.5 |
177 |
3,551 |
-14 |
Mar16 |
150723 |
11620.0 |
11620.0 |
11480.0 |
11522.5 |
-17.5 |
1 |
94 |
+0 |
Total Volume and Open Interest |
72,305 |
163,308 |
+839 |
FT-SE 100(EURONEXT) |
Sep15 |
150723 |
6658.00 |
6665.00 |
6572.50 |
6597.00 |
-17.00 |
61,464 |
542,644 |
-1,781 |
Dec15 |
150723 |
6606.00 |
6606.00 |
6570.50 |
6570.50 |
-18.00 |
8 |
2,503 |
-1 |
Mar16 |
150723 |
6520.50 |
6520.50 |
6520.50 |
6520.50 |
-18.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
61,472 |
545,154 |
-1,782 |
SPI 200(SFE) |
Sep15 |
150723 |
5548.0 |
5563.0 |
5526.0 |
5533.0 |
-19.0 |
24,626 |
225,756 |
+1,665 |
Dec15 |
150723 |
5523.0 |
5523.0 |
5523.0 |
5523.0 |
-19.0 |
22 |
2,621 |
+0 |
Mar16 |
150723 |
5473.0 |
5473.0 |
5473.0 |
5473.0 |
-19.0 |
0 |
1,348 |
+0 |
Total Volume and Open Interest |
24,717 |
231,227 |
+1,568 |
FTSE MIB(ISE) |
Sep15 |
150723 |
23850.00 |
23900.00 |
23620.00 |
23669.00 |
-51.00 |
21,806 |
58,797 |
-150 |
Dec15 |
150723 |
23765.00 |
23815.00 |
23555.00 |
23587.00 |
-51.00 |
22 |
257 |
+6 |
Mar16 |
150723 |
23639.00 |
23639.00 |
23639.00 |
23639.00 |
-51.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
21,828 |
59,055 |
-144 |
KOSPI 200(KFE) |
Sep15 |
150723 |
247.70 |
248.30 |
246.35 |
247.45 |
-0.15 |
144,766 |
97,278 |
-4,714 |
Dec15 |
150723 |
248.50 |
249.10 |
247.40 |
248.45 |
-0.05 |
467 |
3,044 |
+16 |
Mar16 |
150723 |
246.00 |
246.00 |
246.00 |
246.00 |
-0.10 |
8 |
537 |
+0 |
Total Volume and Open Interest |
145,241 |
101,974 |
-4,698 |
GSCI(CME) |
Aug15 |
150723 |
390.40 |
390.40 |
390.40 |
390.40 |
-5.15 |
24 |
12,047 |
+0 |
Sep15 |
150723 |
391.00 |
391.00 |
391.00 |
391.00 |
-5.15 |
0 |
1 |
+0 |
Oct15 |
150723 |
393.40 |
393.40 |
393.40 |
393.40 |
-5.15 |
|
|
|
Total Volume and Open Interest |
24 |
12,048 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|