|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon July 27, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150727 |
988.00 |
988.25 |
959.75 |
961.25 |
-30.00 |
48,381 |
53,520 |
-9,955 |
Sep15 |
150727 |
963.00 |
963.25 |
937.50 |
939.25 |
-28.00 |
24,514 |
39,210 |
+2,187 |
Nov15 |
150727 |
960.00 |
960.00 |
931.75 |
933.25 |
-31.75 |
130,640 |
355,249 |
-6,241 |
Jan16 |
150727 |
965.00 |
965.00 |
938.00 |
939.50 |
-31.25 |
10,738 |
60,589 |
+1,222 |
Mar16 |
150727 |
961.25 |
962.00 |
936.00 |
937.50 |
-29.75 |
9,531 |
76,912 |
+1,171 |
May16 |
150727 |
951.50 |
956.00 |
932.00 |
933.25 |
-26.75 |
7,604 |
45,612 |
-232 |
Jul16 |
150727 |
952.50 |
956.50 |
933.50 |
934.75 |
-25.75 |
3,944 |
23,303 |
+476 |
Aug16 |
150727 |
950.00 |
950.00 |
929.25 |
929.25 |
-24.75 |
168 |
631 |
+70 |
Sep16 |
150727 |
920.00 |
920.00 |
910.75 |
910.75 |
-23.00 |
36 |
403 |
+10 |
Nov16 |
150727 |
915.75 |
921.00 |
899.00 |
900.50 |
-23.00 |
1,158 |
11,775 |
+247 |
Jan17 |
150727 |
905.75 |
905.75 |
905.75 |
905.75 |
-23.00 |
0 |
83 |
+0 |
Mar17 |
150727 |
914.50 |
914.50 |
908.75 |
908.75 |
-23.75 |
0 |
79 |
+0 |
May17 |
150727 |
909.75 |
909.75 |
909.75 |
909.75 |
-23.75 |
0 |
35 |
+0 |
Jul17 |
150727 |
914.00 |
914.00 |
914.00 |
914.00 |
-23.75 |
0 |
72 |
+0 |
Total Volume and Open Interest |
236,719 |
667,821 |
-11,044 |
Soybean Meal(CBOT) |
Aug15 |
150727 |
352.40 |
352.50 |
342.90 |
344.20 |
-10.60 |
32,758 |
39,638 |
-2,750 |
Sep15 |
150727 |
343.20 |
343.20 |
333.90 |
335.20 |
-10.20 |
23,975 |
57,607 |
+71 |
Oct15 |
150727 |
334.80 |
334.80 |
323.50 |
324.30 |
-12.50 |
14,134 |
34,215 |
-724 |
Dec15 |
150727 |
330.90 |
331.10 |
320.00 |
321.00 |
-12.40 |
54,230 |
181,939 |
-2,672 |
Jan16 |
150727 |
327.60 |
328.10 |
318.20 |
319.50 |
-11.20 |
3,383 |
18,496 |
-120 |
Mar16 |
150727 |
323.10 |
323.10 |
314.70 |
315.30 |
-10.30 |
3,251 |
22,087 |
+7 |
May16 |
150727 |
317.40 |
318.70 |
311.20 |
312.00 |
-9.30 |
2,469 |
22,911 |
+394 |
Jul16 |
150727 |
318.50 |
318.50 |
311.10 |
312.00 |
-9.00 |
2,112 |
16,718 |
+304 |
Aug16 |
150727 |
318.50 |
318.50 |
310.80 |
311.20 |
-8.50 |
155 |
2,446 |
-21 |
Sep16 |
150727 |
315.00 |
316.10 |
308.60 |
309.20 |
-7.70 |
178 |
3,372 |
+10 |
Total Volume and Open Interest |
137,053 |
408,016 |
-5,398 |
Soybean Oil(CBOT) |
Aug15 |
150727 |
30.48 |
30.54 |
29.89 |
30.11 |
-0.37 |
19,342 |
38,065 |
-1,051 |
Sep15 |
150727 |
30.56 |
30.58 |
29.97 |
30.20 |
-0.36 |
12,730 |
43,663 |
+441 |
Oct15 |
150727 |
30.64 |
30.69 |
30.05 |
30.28 |
-0.36 |
5,542 |
26,709 |
+602 |
Dec15 |
150727 |
30.81 |
30.91 |
30.26 |
30.48 |
-0.37 |
45,361 |
180,113 |
-1,039 |
Jan16 |
150727 |
31.14 |
31.14 |
30.50 |
30.70 |
-0.38 |
2,321 |
26,352 |
+273 |
Mar16 |
150727 |
31.30 |
31.30 |
30.67 |
30.85 |
-0.37 |
1,836 |
21,499 |
+12 |
May16 |
150727 |
31.30 |
31.30 |
30.75 |
30.92 |
-0.35 |
1,882 |
18,513 |
+91 |
Jul16 |
150727 |
31.30 |
31.40 |
30.87 |
31.02 |
-0.33 |
1,362 |
13,726 |
+109 |
Aug16 |
150727 |
31.26 |
31.26 |
30.83 |
31.02 |
-0.32 |
265 |
2,078 |
+140 |
Sep16 |
150727 |
31.21 |
31.22 |
30.85 |
30.98 |
-0.32 |
131 |
1,629 |
+40 |
Total Volume and Open Interest |
91,300 |
376,954 |
-133 |
Canola(WCE) |
Nov15 |
150727 |
508.0 |
508.0 |
488.1 |
490.5 |
-18.3 |
8,384 |
151,749 |
-511 |
Jan16 |
150727 |
508.1 |
508.1 |
488.5 |
491.0 |
-18.0 |
2,506 |
20,727 |
+273 |
Mar16 |
150727 |
503.0 |
503.0 |
487.0 |
489.2 |
-17.6 |
1,025 |
5,051 |
+439 |
May16 |
150727 |
490.2 |
493.1 |
483.0 |
485.2 |
-18.0 |
428 |
881 |
+215 |
Jul16 |
150727 |
487.6 |
490.7 |
477.7 |
480.0 |
-18.0 |
237 |
2,272 |
+135 |
Total Volume and Open Interest |
12,755 |
181,489 |
+655 |
Corn(CBOT) |
Sep15 |
150727 |
389.00 |
389.25 |
372.50 |
373.00 |
-19.50 |
91,749 |
505,861 |
-6,999 |
Dec15 |
150727 |
399.00 |
399.25 |
383.00 |
383.50 |
-19.25 |
129,370 |
568,386 |
-5,657 |
Mar16 |
150727 |
409.50 |
409.50 |
393.50 |
394.25 |
-18.50 |
14,145 |
137,031 |
+1,185 |
May16 |
150727 |
415.00 |
415.00 |
399.50 |
400.25 |
-18.00 |
3,365 |
30,772 |
+184 |
Jul16 |
150727 |
419.50 |
419.50 |
404.75 |
405.25 |
-17.50 |
6,161 |
59,162 |
+1,416 |
Sep16 |
150727 |
399.00 |
400.00 |
392.50 |
393.00 |
-13.75 |
1,551 |
14,213 |
-607 |
Dec16 |
150727 |
407.00 |
407.00 |
395.50 |
396.00 |
-13.00 |
7,253 |
59,890 |
+3,287 |
Mar17 |
150727 |
416.25 |
416.25 |
405.00 |
405.25 |
-12.50 |
9 |
2,055 |
+0 |
May17 |
150727 |
417.00 |
417.00 |
411.25 |
411.25 |
-12.00 |
1 |
796 |
+0 |
Jul17 |
150727 |
420.00 |
420.00 |
416.00 |
416.00 |
-9.75 |
3 |
738 |
-3 |
Total Volume and Open Interest |
253,608 |
1,380,584 |
-7,194 |
Wheat(CBOT) |
Sep15 |
150727 |
511.00 |
511.75 |
501.25 |
502.50 |
-9.25 |
53,193 |
215,380 |
-2,208 |
Dec15 |
150727 |
518.75 |
519.50 |
510.50 |
511.75 |
-8.00 |
25,482 |
127,312 |
+1,419 |
Mar16 |
150727 |
525.50 |
526.00 |
517.75 |
519.25 |
-7.75 |
6,793 |
41,936 |
+1,478 |
May16 |
150727 |
526.00 |
530.50 |
522.25 |
523.50 |
-7.75 |
1,299 |
10,588 |
+234 |
Jul16 |
150727 |
530.00 |
530.50 |
525.00 |
525.50 |
-7.00 |
914 |
12,977 |
+112 |
Sep16 |
150727 |
537.25 |
537.25 |
532.75 |
533.00 |
-6.75 |
7 |
490 |
+0 |
Total Volume and Open Interest |
87,719 |
411,937 |
+1,029 |
Wheat(KCBT) |
Sep15 |
150727 |
506.25 |
508.00 |
498.25 |
499.25 |
-8.00 |
9,982 |
113,923 |
-235 |
Dec15 |
150727 |
527.00 |
527.75 |
518.00 |
519.25 |
-8.00 |
4,454 |
51,540 |
+166 |
Mar16 |
150727 |
540.00 |
542.00 |
532.75 |
533.50 |
-8.25 |
1,515 |
17,468 |
+289 |
May16 |
150727 |
549.00 |
550.75 |
542.50 |
543.00 |
-7.50 |
656 |
4,753 |
-20 |
Jul16 |
150727 |
556.00 |
558.25 |
550.00 |
550.00 |
-7.75 |
529 |
10,798 |
+204 |
Sep16 |
150727 |
565.00 |
565.00 |
560.50 |
560.50 |
-7.50 |
85 |
686 |
-40 |
Total Volume and Open Interest |
17,249 |
199,851 |
+380 |
Wheat(MGE) |
Sep15 |
150727 |
545.00 |
545.00 |
535.75 |
537.00 |
-8.00 |
3,694 |
23,823 |
-972 |
Dec15 |
150727 |
561.00 |
561.75 |
554.00 |
554.50 |
-8.00 |
1,859 |
19,977 |
-94 |
Mar16 |
150727 |
576.00 |
577.50 |
570.25 |
571.00 |
-7.25 |
492 |
8,635 |
+85 |
May16 |
150727 |
587.00 |
587.75 |
581.50 |
581.50 |
-6.75 |
383 |
3,133 |
+231 |
Jul16 |
150727 |
595.00 |
595.00 |
590.00 |
590.50 |
-5.75 |
27 |
1,911 |
+18 |
Total Volume and Open Interest |
6,459 |
57,893 |
-730 |
Oats(CBOT) |
Sep15 |
150727 |
227.25 |
227.50 |
221.25 |
226.00 |
-2.75 |
22 |
2,099 |
+2 |
Dec15 |
150727 |
241.75 |
241.75 |
233.50 |
238.75 |
-3.75 |
179 |
5,724 |
+11 |
Mar16 |
150727 |
248.00 |
250.75 |
248.00 |
250.75 |
-3.00 |
0 |
436 |
+0 |
May16 |
150727 |
255.50 |
255.50 |
255.50 |
255.50 |
-3.00 |
0 |
2 |
+0 |
Total Volume and Open Interest |
201 |
8,261 |
+13 |
Rough Rice(CBOT) |
Sep15 |
150727 |
11.06 |
11.10 |
10.90 |
10.96 |
-0.09 |
442 |
7,315 |
-18 |
Nov15 |
150727 |
11.24 |
11.36 |
11.17 |
11.23 |
-0.09 |
83 |
1,217 |
-2 |
Jan16 |
150727 |
11.44 |
11.49 |
11.44 |
11.49 |
-0.09 |
2 |
85 |
+2 |
Mar16 |
150727 |
11.69 |
11.69 |
11.69 |
11.69 |
-0.09 |
0 |
6 |
+0 |
Total Volume and Open Interest |
527 |
8,623 |
-18 |
Live Cattle(CME) |
Aug15 |
150727 |
142.900 |
143.685 |
142.250 |
143.035 |
unch |
15,016 |
46,130 |
-3,392 |
Oct15 |
150727 |
144.000 |
144.700 |
143.300 |
143.985 |
-0.145 |
23,973 |
105,354 |
+4,808 |
Dec15 |
150727 |
146.750 |
147.185 |
145.935 |
146.100 |
-0.950 |
12,772 |
51,167 |
+1,404 |
Feb16 |
150727 |
147.200 |
147.500 |
146.235 |
146.435 |
-1.215 |
4,063 |
22,871 |
+992 |
Apr16 |
150727 |
146.700 |
146.850 |
145.650 |
145.825 |
-1.325 |
1,542 |
11,875 |
-84 |
Jun16 |
150727 |
138.900 |
139.000 |
137.950 |
138.350 |
-0.950 |
784 |
5,957 |
+352 |
Total Volume and Open Interest |
58,248 |
245,230 |
+4,087 |
Feeder Cattle(CME) |
Aug15 |
150727 |
209.800 |
210.485 |
208.235 |
208.750 |
-0.935 |
5,511 |
17,501 |
-680 |
Sep15 |
150727 |
207.800 |
208.300 |
205.600 |
206.380 |
-1.170 |
1,908 |
8,174 |
-88 |
Oct15 |
150727 |
205.850 |
206.580 |
203.785 |
204.580 |
-1.355 |
2,450 |
6,957 |
-109 |
Nov15 |
150727 |
205.050 |
205.400 |
202.600 |
203.235 |
-1.750 |
595 |
4,102 |
+99 |
Jan16 |
150727 |
198.550 |
199.100 |
196.650 |
197.235 |
-1.415 |
261 |
3,626 |
+40 |
Mar16 |
150727 |
197.285 |
197.300 |
194.950 |
195.485 |
-1.315 |
105 |
1,656 |
+19 |
Apr16 |
150727 |
196.500 |
197.000 |
195.235 |
195.550 |
-1.400 |
23 |
293 |
+2 |
Total Volume and Open Interest |
10,870 |
42,578 |
-712 |
Lean Hogs(CME) |
Aug15 |
150727 |
77.330 |
78.000 |
76.900 |
77.535 |
-0.145 |
9,885 |
31,496 |
-1,591 |
Oct15 |
150727 |
63.700 |
64.475 |
62.400 |
63.550 |
-0.485 |
11,555 |
89,362 |
+183 |
Dec15 |
150727 |
61.130 |
61.450 |
59.785 |
60.680 |
-0.855 |
4,147 |
45,536 |
+384 |
Feb16 |
150727 |
67.330 |
67.850 |
66.200 |
67.135 |
-0.590 |
2,231 |
19,662 |
+643 |
Apr16 |
150727 |
72.035 |
72.635 |
71.430 |
72.285 |
-0.250 |
1,197 |
11,738 |
-45 |
May16 |
150727 |
76.600 |
77.000 |
76.550 |
76.750 |
+0.115 |
9 |
270 |
+8 |
Jun16 |
150727 |
80.000 |
80.500 |
79.330 |
80.400 |
-0.030 |
507 |
4,443 |
+238 |
Jul16 |
150727 |
79.080 |
79.500 |
78.500 |
79.250 |
-0.225 |
140 |
636 |
+71 |
Total Volume and Open Interest |
29,799 |
203,763 |
-25 |
Class III Milk(CME) |
Jul15 |
150727 |
16.31 |
16.33 |
16.30 |
16.33 |
+0.02 |
275 |
4,597 |
-39 |
Aug15 |
150727 |
16.28 |
16.38 |
15.85 |
15.99 |
-0.29 |
769 |
4,408 |
+91 |
Sep15 |
150727 |
16.30 |
16.42 |
16.08 |
16.14 |
-0.18 |
556 |
4,409 |
-8 |
Oct15 |
150727 |
16.23 |
16.29 |
16.12 |
16.15 |
-0.09 |
319 |
3,930 |
+20 |
Nov15 |
150727 |
16.17 |
16.22 |
16.05 |
16.10 |
-0.07 |
122 |
3,526 |
+20 |
Dec15 |
150727 |
16.00 |
16.00 |
15.89 |
15.95 |
-0.05 |
45 |
3,332 |
+10 |
Jan16 |
150727 |
15.65 |
15.65 |
15.55 |
15.55 |
-0.06 |
36 |
1,095 |
+2 |
Feb16 |
150727 |
15.45 |
15.46 |
15.43 |
15.45 |
+0.02 |
32 |
1,001 |
-2 |
Mar16 |
150727 |
15.45 |
15.47 |
15.41 |
15.45 |
+0.05 |
24 |
882 |
+14 |
Apr16 |
150727 |
15.52 |
15.52 |
15.49 |
15.49 |
+0.02 |
10 |
631 |
+7 |
May16 |
150727 |
15.86 |
15.86 |
15.84 |
15.84 |
+0.05 |
21 |
610 |
+14 |
Jun16 |
150727 |
16.22 |
16.23 |
16.18 |
16.21 |
+0.04 |
13 |
489 |
+9 |
Jul16 |
150727 |
16.57 |
16.58 |
16.56 |
16.56 |
-0.01 |
0 |
360 |
+0 |
Total Volume and Open Interest |
2,228 |
30,617 |
+144 |
Cocoa(ICE) |
Sep15 |
150727 |
3180 |
3217 |
3164 |
3193 |
+12 |
14,039 |
102,780 |
-1,991 |
Dec15 |
150727 |
3184 |
3220 |
3168 |
3197 |
+13 |
6,516 |
61,638 |
+446 |
Mar16 |
150727 |
3169 |
3217 |
3168 |
3196 |
+14 |
2,239 |
32,784 |
+303 |
May16 |
150727 |
3163 |
3202 |
3162 |
3190 |
+13 |
745 |
10,164 |
+115 |
Jul16 |
150727 |
3180 |
3180 |
3180 |
3180 |
+12 |
287 |
7,745 |
-3 |
Sep16 |
150727 |
3169 |
3169 |
3169 |
3169 |
+13 |
288 |
910 |
-8 |
Dec16 |
150727 |
3145 |
3156 |
3145 |
3153 |
+13 |
209 |
3,086 |
+70 |
Total Volume and Open Interest |
24,336 |
220,378 |
-1,071 |
Coffee "C"(ICE) |
Sep15 |
150727 |
122.20 |
122.30 |
119.85 |
120.40 |
-1.85 |
24,620 |
101,279 |
+1,792 |
Dec15 |
150727 |
125.55 |
125.60 |
123.00 |
123.65 |
-2.00 |
8,978 |
48,684 |
+1,575 |
Mar16 |
150727 |
129.50 |
129.50 |
126.65 |
127.25 |
-2.00 |
3,020 |
16,194 |
+717 |
May16 |
150727 |
131.60 |
131.60 |
128.80 |
129.40 |
-2.00 |
1,236 |
11,179 |
+271 |
Jul16 |
150727 |
132.50 |
132.50 |
131.00 |
131.55 |
-1.90 |
665 |
3,612 |
+201 |
Sep16 |
150727 |
134.50 |
134.50 |
133.20 |
133.65 |
-1.90 |
348 |
3,856 |
-23 |
Total Volume and Open Interest |
39,481 |
192,053 |
+4,833 |
Orange Juice(ICE) |
Sep15 |
150727 |
123.30 |
124.10 |
122.05 |
123.15 |
+0.15 |
412 |
9,400 |
+51 |
Nov15 |
150727 |
123.90 |
123.90 |
122.70 |
123.40 |
-0.10 |
93 |
2,152 |
+59 |
Jan16 |
150727 |
125.35 |
125.35 |
125.15 |
125.15 |
-0.05 |
1 |
677 |
+1 |
Mar16 |
150727 |
126.85 |
126.85 |
126.85 |
126.85 |
-0.10 |
0 |
156 |
+0 |
May16 |
150727 |
128.60 |
128.60 |
128.60 |
128.60 |
+0.05 |
0 |
5 |
+0 |
Jul16 |
150727 |
128.60 |
128.60 |
128.60 |
128.60 |
+0.05 |
|
|
|
Total Volume and Open Interest |
506 |
12,390 |
+111 |
Sugar #11(ICE) |
Oct15 |
150727 |
11.35 |
11.42 |
11.17 |
11.24 |
unch |
55,136 |
465,545 |
+6,144 |
Mar16 |
150727 |
12.64 |
12.70 |
12.49 |
12.51 |
-0.06 |
27,718 |
211,229 |
-2,687 |
May16 |
150727 |
12.77 |
12.82 |
12.60 |
12.61 |
-0.08 |
6,351 |
45,112 |
+907 |
Jul16 |
150727 |
12.88 |
12.90 |
12.68 |
12.69 |
-0.08 |
3,887 |
41,369 |
+713 |
Oct16 |
150727 |
13.07 |
13.12 |
12.93 |
12.93 |
-0.09 |
1,407 |
31,410 |
+238 |
Mar17 |
150727 |
13.78 |
13.79 |
13.59 |
13.60 |
-0.10 |
786 |
15,342 |
+241 |
May17 |
150727 |
13.93 |
13.93 |
13.75 |
13.75 |
-0.10 |
465 |
2,626 |
+103 |
Jul17 |
150727 |
13.93 |
13.99 |
13.85 |
13.86 |
-0.10 |
256 |
2,746 |
+32 |
Total Volume and Open Interest |
96,094 |
819,954 |
+5,757 |
London Cocoa(LCE) |
Sep15 |
150727 |
2133 |
2147 |
2121 |
2131 |
unch |
8,245 |
84,665 |
+97 |
Dec15 |
150727 |
2132 |
2149 |
2122 |
2133 |
+1 |
6,055 |
69,706 |
-588 |
Mar16 |
150727 |
2115 |
2135 |
2107 |
2119 |
+1 |
2,248 |
61,383 |
+69 |
May16 |
150727 |
2104 |
2128 |
2103 |
2115 |
+1 |
1,176 |
18,994 |
+220 |
Jul16 |
150727 |
2103 |
2120 |
2100 |
2110 |
+1 |
652 |
25,275 |
+132 |
Sep16 |
150727 |
2098 |
2109 |
2091 |
2101 |
-1 |
231 |
13,455 |
+102 |
Dec16 |
150727 |
2077 |
2090 |
2072 |
2082 |
-2 |
65 |
2,010 |
-8 |
Total Volume and Open Interest |
18,691 |
278,259 |
+24 |
London Sugar(LCE) |
Oct15 |
150727 |
347.80 |
351.50 |
346.40 |
349.10 |
+2.50 |
3,280 |
38,292 |
-916 |
Dec15 |
150727 |
344.20 |
347.30 |
342.60 |
344.70 |
+1.70 |
3,407 |
19,198 |
+1,095 |
Mar16 |
150727 |
346.60 |
348.70 |
344.60 |
345.60 |
-0.40 |
501 |
16,962 |
+121 |
May16 |
150727 |
351.90 |
353.60 |
349.50 |
349.90 |
-0.50 |
122 |
5,547 |
-34 |
Aug16 |
150727 |
357.70 |
359.00 |
354.50 |
354.80 |
-1.10 |
141 |
2,606 |
+13 |
Total Volume and Open Interest |
7,530 |
83,995 |
+307 |
Cotton(ICE) |
Oct15 |
150727 |
65.84 |
65.84 |
64.03 |
64.31 |
-1.53 |
17 |
427 |
+6 |
Dec15 |
150727 |
64.63 |
64.64 |
63.69 |
63.80 |
-0.84 |
10,529 |
145,698 |
+398 |
Mar16 |
150727 |
64.40 |
64.41 |
63.66 |
63.78 |
-0.72 |
1,317 |
23,175 |
+319 |
May16 |
150727 |
64.48 |
64.52 |
63.95 |
64.08 |
-0.58 |
96 |
2,302 |
+37 |
Jul16 |
150727 |
64.75 |
64.80 |
64.38 |
64.38 |
-0.53 |
36 |
3,794 |
+16 |
Oct16 |
150727 |
65.11 |
65.11 |
65.11 |
65.11 |
+0.15 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,015 |
176,974 |
+792 |
Lumber(CME) |
Sep15 |
150727 |
266.2 |
266.7 |
256.7 |
257.7 |
-9.0 |
368 |
3,625 |
+78 |
Nov15 |
150727 |
263.5 |
265.1 |
255.8 |
257.0 |
-8.8 |
70 |
875 |
+8 |
Jan16 |
150727 |
273.5 |
273.5 |
263.7 |
263.9 |
-9.8 |
8 |
95 |
+2 |
Mar16 |
150727 |
278.9 |
278.9 |
269.0 |
269.0 |
-9.9 |
0 |
20 |
+0 |
Total Volume and Open Interest |
446 |
4,616 |
+88 |
Crude Oil(NYM) |
Sep15 |
150727 |
48.00 |
48.20 |
46.91 |
47.39 |
-0.75 |
316,060 |
509,457 |
-502 |
Oct15 |
150727 |
48.30 |
48.69 |
47.35 |
47.85 |
-0.76 |
71,479 |
175,469 |
+456 |
Nov15 |
150727 |
49.10 |
49.30 |
47.98 |
48.51 |
-0.74 |
31,872 |
87,508 |
+638 |
Dec15 |
150727 |
49.72 |
49.99 |
48.69 |
49.21 |
-0.70 |
75,600 |
228,755 |
-3,250 |
Jan16 |
150727 |
50.37 |
50.60 |
49.38 |
49.91 |
-0.63 |
21,040 |
73,835 |
+1,558 |
Feb16 |
150727 |
50.89 |
51.10 |
50.02 |
50.51 |
-0.56 |
7,075 |
38,939 |
+402 |
Mar16 |
150727 |
51.40 |
51.55 |
50.69 |
51.08 |
-0.49 |
14,080 |
65,210 |
+1,190 |
Apr16 |
150727 |
51.91 |
51.98 |
51.14 |
51.61 |
-0.42 |
4,939 |
23,407 |
+389 |
May16 |
150727 |
52.33 |
52.38 |
52.03 |
52.09 |
-0.36 |
2,633 |
20,638 |
+136 |
Jun16 |
150727 |
52.78 |
52.85 |
52.01 |
52.53 |
-0.31 |
19,717 |
83,662 |
+1,739 |
Jul16 |
150727 |
52.68 |
52.86 |
52.43 |
52.86 |
-0.28 |
2,409 |
17,357 |
-315 |
Aug16 |
150727 |
53.10 |
53.17 |
52.89 |
53.17 |
-0.26 |
1,552 |
14,847 |
+285 |
Sep16 |
150727 |
53.66 |
53.66 |
53.18 |
53.50 |
-0.24 |
3,718 |
37,071 |
+931 |
Oct16 |
150727 |
54.06 |
54.06 |
53.61 |
53.85 |
-0.21 |
958 |
14,972 |
+191 |
Nov16 |
150727 |
54.41 |
54.41 |
53.95 |
54.22 |
-0.19 |
846 |
15,480 |
+0 |
Dec16 |
150727 |
54.65 |
54.82 |
54.00 |
54.58 |
-0.18 |
29,524 |
128,462 |
+962 |
Total Volume and Open Interest |
617,637 |
1,675,464 |
+3,616 |
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 |
150727 |
48.075 |
48.200 |
46.925 |
47.400 |
-0.750 |
6,683 |
4,158 |
-66 |
Oct15 |
150727 |
48.600 |
48.650 |
47.400 |
47.850 |
-0.750 |
251 |
948 |
+76 |
Nov15 |
150727 |
49.025 |
49.275 |
48.000 |
48.500 |
-0.750 |
99 |
1,138 |
+17 |
Dec15 |
150727 |
49.700 |
49.700 |
48.700 |
49.200 |
-0.700 |
25 |
1,267 |
+17 |
Jan16 |
150727 |
50.125 |
50.250 |
49.425 |
49.900 |
-0.650 |
0 |
15 |
+0 |
Feb16 |
150727 |
50.225 |
50.500 |
50.050 |
50.500 |
-0.575 |
1 |
15 |
+0 |
Mar16 |
150727 |
51.075 |
51.075 |
51.075 |
51.075 |
-0.500 |
0 |
12 |
+0 |
Apr16 |
150727 |
51.600 |
51.600 |
51.600 |
51.600 |
-0.425 |
0 |
2 |
+0 |
Total Volume and Open Interest |
7,063 |
7,633 |
+44 |
NY Harbor ULSD(NYM) |
Aug15 |
150727 |
162.41 |
163.48 |
158.33 |
159.56 |
-3.46 |
25,182 |
28,778 |
-2,834 |
Sep15 |
150727 |
163.14 |
164.46 |
159.16 |
160.40 |
-3.38 |
51,196 |
97,707 |
+2,187 |
Oct15 |
150727 |
164.46 |
165.67 |
160.81 |
162.03 |
-3.14 |
19,091 |
47,527 |
-1,144 |
Nov15 |
150727 |
166.92 |
167.47 |
162.77 |
164.03 |
-2.91 |
11,664 |
34,835 |
-1,000 |
Dec15 |
150727 |
168.81 |
169.38 |
164.73 |
166.01 |
-2.73 |
14,224 |
51,961 |
+1,650 |
Jan16 |
150727 |
170.66 |
170.80 |
166.63 |
167.87 |
-2.55 |
4,694 |
27,977 |
+57 |
Feb16 |
150727 |
170.21 |
171.95 |
167.64 |
168.88 |
-2.43 |
2,781 |
16,234 |
+9 |
Mar16 |
150727 |
171.72 |
171.83 |
167.81 |
168.85 |
-2.37 |
2,935 |
21,155 |
+283 |
Apr16 |
150727 |
168.21 |
169.06 |
167.34 |
168.19 |
-2.21 |
1,786 |
12,191 |
+266 |
May16 |
150727 |
168.71 |
169.60 |
167.86 |
168.78 |
-2.04 |
1,015 |
5,619 |
+102 |
Jun16 |
150727 |
171.20 |
172.28 |
168.73 |
169.82 |
-1.90 |
2,088 |
19,258 |
-171 |
Jul16 |
150727 |
170.94 |
172.09 |
170.49 |
171.26 |
-1.85 |
657 |
2,420 |
-112 |
Aug16 |
150727 |
174.00 |
174.09 |
172.25 |
172.75 |
-1.83 |
60 |
3,689 |
+11 |
Sep16 |
150727 |
174.00 |
175.81 |
174.00 |
174.36 |
-1.77 |
30 |
3,101 |
-5 |
Total Volume and Open Interest |
138,249 |
395,867 |
-384 |
RBOB Gasoline(NYM) |
Aug15 |
150727 |
182.83 |
183.30 |
180.13 |
182.04 |
-0.78 |
27,677 |
31,258 |
-4,093 |
Sep15 |
150727 |
177.96 |
178.77 |
174.68 |
176.66 |
-1.58 |
43,639 |
113,231 |
+1,167 |
Oct15 |
150727 |
159.70 |
159.70 |
155.38 |
157.21 |
-1.72 |
23,388 |
53,930 |
+3,643 |
Nov15 |
150727 |
152.57 |
153.24 |
149.54 |
151.08 |
-1.89 |
14,917 |
39,569 |
-1,411 |
Dec15 |
150727 |
149.41 |
150.00 |
146.21 |
147.81 |
-2.11 |
12,983 |
47,504 |
-1,341 |
Jan16 |
150727 |
149.21 |
149.72 |
146.50 |
147.41 |
-2.15 |
3,897 |
17,099 |
+699 |
Feb16 |
150727 |
149.04 |
150.67 |
147.64 |
148.54 |
-2.06 |
984 |
8,332 |
+140 |
Mar16 |
150727 |
151.93 |
152.01 |
149.75 |
150.64 |
-1.96 |
1,621 |
11,374 |
+439 |
Apr16 |
150727 |
171.80 |
171.83 |
171.12 |
171.51 |
-1.54 |
1,110 |
7,027 |
+271 |
May16 |
150727 |
172.60 |
173.17 |
172.42 |
172.61 |
-1.43 |
797 |
7,677 |
+236 |
Total Volume and Open Interest |
133,599 |
371,772 |
-485 |
e-miNY RBOB Gasoline(NYM) |
Aug15 |
150727 |
182.04 |
182.04 |
182.00 |
182.04 |
-0.78 |
0 |
1 |
+0 |
Sep15 |
150727 |
176.66 |
176.66 |
176.66 |
176.66 |
-1.58 |
|
|
|
Oct15 |
150727 |
157.21 |
157.21 |
157.21 |
157.21 |
-1.72 |
|
|
|
Nov15 |
150727 |
151.08 |
151.08 |
151.08 |
151.08 |
-1.89 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Aug15 |
150727 |
2.745 |
2.820 |
2.735 |
2.789 |
+0.013 |
181,461 |
38,768 |
-28,799 |
Sep15 |
150727 |
2.745 |
2.817 |
2.735 |
2.788 |
+0.013 |
147,370 |
257,186 |
+694 |
Oct15 |
150727 |
2.780 |
2.845 |
2.771 |
2.816 |
+0.012 |
37,959 |
139,380 |
+2,751 |
Nov15 |
150727 |
2.888 |
2.952 |
2.883 |
2.929 |
+0.016 |
25,592 |
107,278 |
+1,699 |
Dec15 |
150727 |
3.067 |
3.126 |
3.058 |
3.106 |
+0.016 |
12,887 |
75,185 |
+515 |
Jan16 |
150727 |
3.164 |
3.232 |
3.162 |
3.212 |
+0.016 |
16,735 |
92,889 |
+184 |
Feb16 |
150727 |
3.179 |
3.226 |
3.170 |
3.207 |
+0.015 |
3,488 |
19,910 |
+31 |
Mar16 |
150727 |
3.132 |
3.186 |
3.120 |
3.167 |
+0.014 |
7,862 |
46,735 |
-520 |
Apr16 |
150727 |
2.998 |
3.041 |
2.983 |
3.023 |
+0.012 |
7,408 |
50,134 |
-73 |
May16 |
150727 |
2.992 |
3.035 |
2.988 |
3.020 |
+0.012 |
1,861 |
19,870 |
+180 |
Jun16 |
150727 |
3.030 |
3.065 |
3.024 |
3.047 |
+0.012 |
643 |
16,397 |
+113 |
Jul16 |
150727 |
3.050 |
3.094 |
3.050 |
3.078 |
+0.012 |
481 |
13,180 |
+77 |
Aug16 |
150727 |
3.098 |
3.100 |
3.091 |
3.091 |
+0.012 |
1,285 |
13,480 |
+1,019 |
Sep16 |
150727 |
3.075 |
3.100 |
3.075 |
3.088 |
+0.012 |
343 |
7,405 |
+4 |
Oct16 |
150727 |
3.100 |
3.136 |
3.093 |
3.120 |
+0.012 |
961 |
17,522 |
+407 |
Nov16 |
150727 |
3.179 |
3.214 |
3.179 |
3.203 |
+0.012 |
228 |
5,403 |
+31 |
Total Volume and Open Interest |
448,397 |
978,461 |
-21,975 |
Brent Crude Oil(ICE) |
Sep15 |
150727 |
54.45 |
54.89 |
52.83 |
53.47 |
-1.15 |
207,129 |
313,149 |
+2,405 |
Oct15 |
150727 |
54.91 |
55.28 |
53.29 |
53.93 |
-1.09 |
92,253 |
244,199 |
-2,844 |
Nov15 |
150727 |
55.66 |
55.81 |
53.87 |
54.51 |
-1.06 |
34,124 |
142,562 |
+1,843 |
Dec15 |
150727 |
56.13 |
56.35 |
54.44 |
55.10 |
-1.02 |
89,272 |
277,940 |
+2,355 |
Jan16 |
150727 |
56.73 |
56.80 |
55.04 |
55.68 |
-0.97 |
13,804 |
83,992 |
-929 |
Feb16 |
150727 |
57.24 |
57.24 |
55.66 |
56.23 |
-0.92 |
10,454 |
63,512 |
+554 |
Mar16 |
150727 |
57.65 |
57.80 |
56.07 |
56.72 |
-0.86 |
13,694 |
85,021 |
+187 |
Apr16 |
150727 |
58.13 |
58.13 |
56.62 |
57.24 |
-0.80 |
4,815 |
48,934 |
+437 |
May16 |
150727 |
58.73 |
58.73 |
57.15 |
57.76 |
-0.74 |
3,856 |
35,059 |
-393 |
Jun16 |
150727 |
58.99 |
59.15 |
57.65 |
58.24 |
-0.67 |
25,495 |
90,974 |
+3,116 |
Jul16 |
150727 |
58.68 |
58.68 |
58.68 |
58.68 |
-0.60 |
2,333 |
23,102 |
+25 |
Aug16 |
150727 |
59.09 |
59.09 |
59.09 |
59.09 |
-0.55 |
1,482 |
21,170 |
-96 |
Sep16 |
150727 |
59.51 |
59.51 |
59.51 |
59.51 |
-0.50 |
4,535 |
31,521 |
+401 |
Oct16 |
150727 |
59.90 |
59.90 |
59.90 |
59.90 |
-0.46 |
597 |
15,421 |
+174 |
Total Volume and Open Interest |
546,008 |
1,804,745 |
+11,907 |
Gas Oil(ICE) |
Aug15 |
150727 |
499.00 |
500.50 |
484.50 |
490.25 |
-10.25 |
48,241 |
128,995 |
-1,565 |
Sep15 |
150727 |
503.25 |
504.00 |
488.00 |
494.25 |
-10.00 |
59,065 |
153,511 |
+3,080 |
Oct15 |
150727 |
510.00 |
510.75 |
495.75 |
501.25 |
-9.50 |
22,987 |
143,824 |
+3,842 |
Nov15 |
150727 |
512.00 |
513.00 |
501.50 |
505.00 |
-8.75 |
9,828 |
62,960 |
+118 |
Dec15 |
150727 |
514.00 |
516.50 |
502.75 |
508.00 |
-8.00 |
21,895 |
100,149 |
-2,160 |
Jan16 |
150727 |
518.25 |
520.25 |
506.75 |
512.00 |
-7.50 |
4,925 |
30,161 |
-587 |
Feb16 |
150727 |
523.00 |
523.00 |
512.25 |
516.00 |
-7.25 |
3,503 |
21,428 |
-140 |
Mar16 |
150727 |
523.25 |
523.50 |
515.25 |
519.50 |
-7.00 |
2,377 |
25,888 |
-41 |
Apr16 |
150727 |
526.00 |
526.50 |
519.00 |
522.50 |
-6.75 |
1,018 |
15,427 |
-160 |
May16 |
150727 |
526.25 |
527.50 |
522.50 |
526.50 |
-6.25 |
1,009 |
9,762 |
+132 |
Total Volume and Open Interest |
194,169 |
834,390 |
+6,173 |
Ethanol(CBOT) |
Aug15 |
150727 |
1.437 |
1.465 |
1.430 |
1.443 |
-0.052 |
272 |
993 |
-213 |
Sep15 |
150727 |
1.492 |
1.492 |
1.442 |
1.457 |
-0.047 |
374 |
1,346 |
+229 |
Oct15 |
150727 |
1.473 |
1.473 |
1.440 |
1.455 |
-0.045 |
23 |
625 |
-11 |
Nov15 |
150727 |
1.474 |
1.474 |
1.440 |
1.451 |
-0.045 |
0 |
580 |
+0 |
Dec15 |
150727 |
1.484 |
1.485 |
1.438 |
1.445 |
-0.045 |
9 |
1,114 |
-6 |
Jan16 |
150727 |
1.451 |
1.451 |
1.439 |
1.439 |
-0.045 |
3 |
571 |
+3 |
Feb16 |
150727 |
1.470 |
1.470 |
1.440 |
1.443 |
-0.045 |
0 |
197 |
+0 |
Mar16 |
150727 |
1.456 |
1.456 |
1.456 |
1.456 |
-0.045 |
0 |
295 |
+0 |
Total Volume and Open Interest |
681 |
5,998 |
+2 |
WTI Crude Oil(ICE) |
Sep15 |
150727 |
48.02 |
48.21 |
46.94 |
47.39 |
-0.75 |
49,051 |
82,834 |
-2,992 |
Oct15 |
150727 |
48.50 |
48.51 |
47.38 |
47.85 |
-0.76 |
30,074 |
41,913 |
-1,563 |
Nov15 |
150727 |
49.10 |
49.13 |
48.01 |
48.51 |
-0.74 |
11,159 |
18,979 |
-411 |
Dec15 |
150727 |
49.77 |
49.85 |
48.70 |
49.21 |
-0.70 |
22,096 |
82,441 |
-228 |
Jan16 |
150727 |
49.79 |
50.21 |
49.62 |
49.91 |
-0.63 |
5,005 |
12,100 |
+381 |
Feb16 |
150727 |
50.40 |
50.77 |
50.21 |
50.51 |
-0.56 |
2,527 |
3,599 |
-26 |
Mar16 |
150727 |
51.36 |
51.36 |
50.83 |
51.08 |
-0.49 |
3,123 |
14,149 |
+125 |
Apr16 |
150727 |
51.46 |
51.62 |
51.46 |
51.61 |
-0.42 |
853 |
3,670 |
+8 |
May16 |
150727 |
52.09 |
52.09 |
52.09 |
52.09 |
-0.36 |
260 |
3,363 |
+5 |
Jun16 |
150727 |
52.59 |
52.70 |
52.15 |
52.53 |
-0.31 |
3,475 |
20,537 |
+765 |
Jul16 |
150727 |
52.86 |
52.86 |
52.86 |
52.86 |
-0.28 |
57 |
1,590 |
+4 |
Aug16 |
150727 |
53.17 |
53.17 |
53.17 |
53.17 |
-0.26 |
31 |
1,999 |
+15 |
Sep16 |
150727 |
53.50 |
53.50 |
53.50 |
53.50 |
-0.24 |
47 |
3,880 |
+16 |
Oct16 |
150727 |
53.85 |
53.85 |
53.85 |
53.85 |
-0.21 |
44 |
1,182 |
+19 |
Nov16 |
150727 |
54.22 |
54.22 |
54.22 |
54.22 |
-0.19 |
42 |
1,350 |
+13 |
Dec16 |
150727 |
54.16 |
54.70 |
54.07 |
54.58 |
-0.18 |
4,887 |
46,323 |
+316 |
Total Volume and Open Interest |
136,386 |
376,380 |
-2,300 |
US Dollar Index(ICE) |
Sep15 |
150727 |
97.360 |
97.410 |
96.360 |
96.605 |
-0.740 |
41,746 |
94,037 |
-302 |
Dec15 |
150727 |
97.705 |
97.720 |
96.710 |
96.938 |
-0.728 |
965 |
4,568 |
+260 |
Mar16 |
150727 |
97.835 |
97.835 |
97.010 |
97.213 |
-0.737 |
38 |
395 |
+22 |
Total Volume and Open Interest |
42,751 |
99,047 |
-18 |
Australian Dollar(CME) |
Sep15 |
150727 |
72.51 |
73.05 |
72.46 |
72.62 |
-0.01 |
68,558 |
168,394 |
+2,288 |
Dec15 |
150727 |
72.39 |
72.70 |
72.14 |
72.28 |
-0.01 |
36 |
240 |
+18 |
Mar16 |
150727 |
72.00 |
72.28 |
71.99 |
71.99 |
-0.01 |
0 |
16 |
+0 |
Total Volume and Open Interest |
68,594 |
168,659 |
+2,306 |
British Pound(CME) |
Sep15 |
150727 |
155.05 |
155.90 |
154.85 |
155.51 |
+0.46 |
91,362 |
173,456 |
+4,355 |
Dec15 |
150727 |
155.00 |
155.79 |
154.76 |
155.42 |
+0.46 |
64 |
255 |
+27 |
Mar16 |
150727 |
155.35 |
155.53 |
155.35 |
155.35 |
+0.46 |
0 |
32 |
+0 |
Total Volume and Open Interest |
91,426 |
173,765 |
+4,382 |
Canadian Dollar(CME) |
Sep15 |
150727 |
76.64 |
77.01 |
76.62 |
76.69 |
+0.19 |
59,566 |
155,515 |
+677 |
Dec15 |
150727 |
76.67 |
76.97 |
76.60 |
76.66 |
+0.19 |
325 |
5,398 |
-11 |
Mar16 |
150727 |
76.76 |
76.89 |
76.65 |
76.65 |
+0.19 |
3 |
777 |
+2 |
Jun16 |
150727 |
76.79 |
76.87 |
76.67 |
76.67 |
+0.18 |
0 |
131 |
+0 |
Total Volume and Open Interest |
59,896 |
161,877 |
+670 |
Japanese Yen(CME) |
Sep15 |
150727 |
80.85 |
81.34 |
80.79 |
81.19 |
+0.34 |
77,553 |
246,470 |
-1,702 |
Dec15 |
150727 |
81.02 |
81.46 |
80.92 |
81.31 |
+0.34 |
110 |
2,007 |
+7 |
Mar16 |
150727 |
81.52 |
81.64 |
81.16 |
81.52 |
+0.34 |
0 |
103 |
+0 |
Total Volume and Open Interest |
77,664 |
248,686 |
-1,694 |
Swiss Franc(CME) |
Sep15 |
150727 |
103.98 |
105.10 |
103.96 |
104.00 |
-0.06 |
18,154 |
28,882 |
-101 |
Dec15 |
150727 |
104.40 |
105.43 |
104.34 |
104.37 |
-0.05 |
4 |
413 |
+0 |
Mar16 |
150727 |
104.81 |
105.47 |
104.81 |
104.81 |
-0.07 |
0 |
19 |
+0 |
Total Volume and Open Interest |
18,158 |
29,319 |
-101 |
EuroFX(CME) |
Sep15 |
150727 |
109.84 |
111.37 |
109.77 |
111.05 |
+1.16 |
240,637 |
360,103 |
+4,085 |
Dec15 |
150727 |
109.94 |
111.52 |
109.94 |
111.22 |
+1.16 |
893 |
5,901 |
+62 |
Mar16 |
150727 |
110.50 |
111.63 |
110.25 |
111.44 |
+1.16 |
68 |
454 |
-12 |
Total Volume and Open Interest |
241,599 |
366,621 |
+4,135 |
Mexican Peso(CME) |
Aug15 |
150727 |
612.38 |
612.38 |
612.38 |
612.38 |
-1.88 |
|
|
|
Sep15 |
150727 |
613.00 |
614.00 |
609.25 |
611.00 |
-1.88 |
32,494 |
147,284 |
+3,455 |
Total Volume and Open Interest |
32,560 |
196,228 |
+3,468 |
Brazilian Real(CME) |
Aug15 |
150727 |
295.45 |
298.10 |
295.40 |
296.85 |
-0.80 |
1,141 |
3,060 |
+98 |
Sep15 |
150727 |
291.90 |
295.00 |
291.65 |
293.80 |
-0.75 |
2,053 |
9,130 |
-1,147 |
Oct15 |
150727 |
290.90 |
290.90 |
290.45 |
290.90 |
-0.80 |
0 |
1 |
+0 |
Nov15 |
150727 |
288.00 |
288.00 |
288.00 |
288.00 |
-0.95 |
|
|
|
Total Volume and Open Interest |
3,194 |
21,343 |
-1,049 |
30-Year T-Bonds(CBOT) |
Sep15 |
150727 |
154~230 |
155~270 |
154~230 |
155~060 |
+0~190 |
239,449 |
522,452 |
+9,453 |
Dec15 |
150727 |
153~080 |
154~110 |
153~080 |
153~230 |
+0~190 |
65 |
565 |
+23 |
Mar16 |
150727 |
152~210 |
152~210 |
152~210 |
152~210 |
+0~190 |
|
|
|
Total Volume and Open Interest |
239,514 |
523,017 |
+9,476 |
10-Year T-Notes(CBOT) |
Sep15 |
150727 |
126~250 |
127~090 |
126~245 |
127~050 |
+0~140 |
955,338 |
2,761,745 |
+34,310 |
Dec15 |
150727 |
126~005 |
126~160 |
125~305 |
126~130 |
+0~150 |
1,799 |
9,137 |
+548 |
Mar16 |
150727 |
125~290 |
125~290 |
125~290 |
125~290 |
+0~150 |
|
|
|
Total Volume and Open Interest |
957,137 |
2,770,882 |
+34,858 |
5-Year T-Notes(CBOT) |
Sep15 |
150727 |
119~140 |
119~246 |
119~136 |
119~224 |
+0~090 |
534,420 |
2,247,226 |
+21,680 |
Dec15 |
150727 |
119~036 |
119~046 |
119~022 |
119~026 |
+0~092 |
0 |
958 |
+0 |
Mar16 |
150727 |
119~026 |
119~026 |
119~026 |
119~026 |
+0~092 |
|
|
|
Total Volume and Open Interest |
534,420 |
2,248,184 |
+21,680 |
2 Year T-Notes(CBOT) |
Sep15 |
150727 |
109~142 |
109~170 |
109~140 |
109~164 |
+0~024 |
208,338 |
1,300,443 |
+6,467 |
Dec15 |
150727 |
109~046 |
109~052 |
109~046 |
109~052 |
+0~026 |
59 |
1,934 |
+55 |
Mar16 |
150727 |
109~052 |
109~052 |
109~052 |
109~052 |
+0~026 |
|
|
|
Total Volume and Open Interest |
208,397 |
1,302,377 |
+6,522 |
Eurodollars(CME) |
Sep15 |
150727 |
99.630 |
99.640 |
99.630 |
99.630 |
unch |
116,811 |
1,219,560 |
+7,883 |
Dec15 |
150727 |
99.460 |
99.480 |
99.455 |
99.470 |
+0.015 |
148,710 |
1,276,035 |
+13,458 |
Mar16 |
150727 |
99.280 |
99.310 |
99.275 |
99.300 |
+0.025 |
119,176 |
1,017,671 |
+323 |
Jun16 |
150727 |
99.080 |
99.120 |
99.075 |
99.110 |
+0.035 |
128,966 |
1,011,217 |
+5,602 |
Sep16 |
150727 |
98.865 |
98.915 |
98.865 |
98.905 |
+0.040 |
158,894 |
971,066 |
+1,577 |
Dec16 |
150727 |
98.655 |
98.710 |
98.655 |
98.700 |
+0.045 |
193,214 |
1,277,740 |
+10,814 |
Mar17 |
150727 |
98.485 |
98.545 |
98.480 |
98.530 |
+0.050 |
115,406 |
727,549 |
+6,918 |
Jun17 |
150727 |
98.310 |
98.375 |
98.310 |
98.365 |
+0.055 |
101,670 |
683,533 |
+5,298 |
Sep17 |
150727 |
98.160 |
98.230 |
98.160 |
98.220 |
+0.060 |
103,314 |
597,291 |
+4,452 |
Dec17 |
150727 |
98.015 |
98.090 |
98.015 |
98.080 |
+0.065 |
111,772 |
680,885 |
+41 |
Mar18 |
150727 |
97.905 |
97.975 |
97.900 |
97.960 |
+0.065 |
82,542 |
411,527 |
-2,024 |
Jun18 |
150727 |
97.785 |
97.860 |
97.780 |
97.845 |
+0.065 |
97,502 |
354,832 |
-2,272 |
Sep18 |
150727 |
97.685 |
97.755 |
97.685 |
97.740 |
+0.065 |
45,197 |
221,426 |
-1,786 |
Dec18 |
150727 |
97.575 |
97.655 |
97.575 |
97.635 |
+0.065 |
47,666 |
243,299 |
-2,711 |
Mar19 |
150727 |
97.495 |
97.565 |
97.490 |
97.545 |
+0.065 |
29,055 |
146,437 |
-30 |
Jun19 |
150727 |
97.400 |
97.475 |
97.400 |
97.455 |
+0.065 |
27,843 |
173,191 |
+729 |
Sep19 |
150727 |
97.320 |
97.395 |
97.320 |
97.370 |
+0.060 |
19,865 |
122,059 |
+862 |
Dec19 |
150727 |
97.240 |
97.310 |
97.235 |
97.285 |
+0.060 |
18,343 |
89,371 |
+668 |
Total Volume and Open Interest |
1,704,980 |
11,533,784 |
+49,734 |
Ultra T-Bond(CBOT) |
Sep15 |
150727 |
158~18 |
159~27 |
158~17 |
159~01 |
+0~22 |
85,609 |
610,292 |
+1,443 |
Dec15 |
150727 |
158~00 |
158~10 |
157~20 |
157~20 |
+0~21 |
82 |
49 |
+49 |
Mar16 |
150727 |
157~15 |
157~15 |
157~15 |
157~15 |
+0~21 |
|
|
|
Total Volume and Open Interest |
85,691 |
610,341 |
+1,492 |
30 Day Federal Funds(CBOT) |
Jul15 |
150727 |
99.868 |
99.870 |
99.868 |
99.870 |
unch |
821 |
143,304 |
-330 |
Aug15 |
150727 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
1,587 |
131,672 |
+446 |
Sep15 |
150727 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
2,515 |
73,920 |
+673 |
Oct15 |
150727 |
99.770 |
99.780 |
99.770 |
99.775 |
+0.005 |
7,618 |
140,587 |
+2,716 |
Nov15 |
150727 |
99.740 |
99.750 |
99.740 |
99.745 |
+0.005 |
3,227 |
118,515 |
-384 |
Dec15 |
150727 |
99.680 |
99.695 |
99.680 |
99.690 |
+0.010 |
2,693 |
59,623 |
-61 |
Total Volume and Open Interest |
25,893 |
891,618 |
+1,478 |
3-Mth Euro-Yen(CME) |
Sep15 |
150727 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Dec15 |
150727 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar16 |
150727 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun16 |
150727 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep16 |
150727 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Dec16 |
150727 |
99.830 |
99.830 |
99.830 |
99.830 |
unch |
|
|
|
Mar17 |
150727 |
99.690 |
99.690 |
99.690 |
99.690 |
unch |
|
|
|
Jun17 |
150727 |
99.550 |
99.550 |
99.550 |
99.550 |
unch |
|
|
|
Sep17 |
150727 |
99.410 |
99.410 |
99.410 |
99.410 |
unch |
|
|
|
Dec17 |
150727 |
99.270 |
99.270 |
99.270 |
99.270 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150727 |
99.84 |
99.84 |
99.84 |
99.84 |
+0.01 |
0 |
9 |
+0 |
Dec15 |
150727 |
99.82 |
99.82 |
99.82 |
99.82 |
+0.01 |
0 |
4 |
+0 |
Mar16 |
150727 |
99.68 |
99.68 |
99.68 |
99.68 |
+0.01 |
|
|
|
Jun16 |
150727 |
99.54 |
99.54 |
99.54 |
99.54 |
+0.01 |
|
|
|
Sep16 |
150727 |
99.40 |
99.40 |
99.40 |
99.40 |
+0.01 |
|
|
|
Dec16 |
150727 |
99.85 |
99.85 |
99.84 |
99.84 |
+0.01 |
0 |
12 |
+0 |
Mar17 |
150727 |
99.70 |
99.70 |
99.70 |
99.70 |
+0.01 |
|
|
|
Jun17 |
150727 |
99.56 |
99.56 |
99.56 |
99.56 |
+0.01 |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150727 |
147.49 |
147.61 |
147.43 |
147.50 |
+0.01 |
1,170 |
15,442 |
+98 |
Dec15 |
150727 |
146.92 |
146.92 |
146.92 |
146.92 |
+0.01 |
0 |
1 |
+0 |
Mar16 |
150727 |
146.36 |
146.36 |
146.36 |
146.36 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,170 |
15,443 |
+98 |
Euro-Bund(EUREX) |
Sep15 |
150727 |
153.95 |
154.21 |
153.69 |
153.90 |
+0.05 |
384,258 |
1,151,420 |
+4,797 |
Dec15 |
150727 |
154.10 |
154.35 |
153.96 |
154.06 |
+0.06 |
555 |
25,990 |
+446 |
Mar16 |
150727 |
155.45 |
155.62 |
155.30 |
155.30 |
+0.05 |
3 |
797 |
+3 |
Total Volume and Open Interest |
384,816 |
1,178,207 |
+5,246 |
Euro-Bobl(EUREX) |
Sep15 |
150727 |
130.14 |
130.21 |
130.06 |
130.13 |
-0.03 |
278,414 |
985,304 |
+11,335 |
Dec15 |
150727 |
128.34 |
128.35 |
128.29 |
128.29 |
-0.04 |
999 |
1,409 |
+999 |
Mar16 |
150727 |
128.29 |
128.29 |
128.29 |
128.29 |
-0.04 |
|
|
|
Total Volume and Open Interest |
279,413 |
986,713 |
+12,334 |
3-Mth Euribor(EUREX) |
Sep15 |
150727 |
100.020 |
100.025 |
100.015 |
100.015 |
-0.005 |
24 |
13,761 |
+0 |
Dec15 |
150727 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
24 |
31,904 |
-11 |
Mar16 |
150727 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
1 |
4,761 |
+0 |
Total Volume and Open Interest |
111 |
81,936 |
-19 |
Long Gilt(LIFFE) |
Sep15 |
150727 |
116~25 |
117~04 |
116~24 |
116~28 |
+0~04 |
125,939 |
379,334 |
-1,106 |
Dec15 |
150727 |
116~02 |
116~02 |
116~02 |
116~02 |
+0~04 |
|
|
|
Total Volume and Open Interest |
125,939 |
379,334 |
-1,106 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150727 |
99.38 |
99.38 |
99.37 |
99.37 |
-0.01 |
15,334 |
333,583 |
-95 |
Dec15 |
150727 |
99.27 |
99.28 |
99.27 |
99.27 |
unch |
46,266 |
356,729 |
+6,193 |
Mar16 |
150727 |
99.13 |
99.15 |
99.13 |
99.14 |
+0.01 |
50,923 |
313,597 |
+4,896 |
Jun16 |
150727 |
98.98 |
99.00 |
98.98 |
98.99 |
+0.02 |
42,916 |
307,143 |
+2,744 |
Sep16 |
150727 |
98.82 |
98.84 |
98.81 |
98.83 |
+0.03 |
39,547 |
250,641 |
-1,737 |
Dec16 |
150727 |
98.65 |
98.68 |
98.65 |
98.67 |
+0.03 |
44,083 |
255,346 |
-1,221 |
Total Volume and Open Interest |
455,803 |
2,781,900 |
+13,871 |
3-Mth Euribor(LIFFE) |
Sep15 |
150727 |
100.015 |
100.020 |
100.015 |
100.015 |
unch |
23,722 |
383,838 |
-4,028 |
Dec15 |
150727 |
100.005 |
100.010 |
100.005 |
100.010 |
unch |
15,321 |
345,967 |
-1,829 |
Mar16 |
150727 |
100.005 |
100.010 |
100.000 |
100.005 |
unch |
18,430 |
298,356 |
-1,599 |
Total Volume and Open Interest |
242,590 |
3,205,104 |
-8,609 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150727 |
97.92 |
97.93 |
97.91 |
97.92 |
unch |
14,485 |
201,302 |
-2,797 |
Dec15 |
150727 |
97.96 |
97.99 |
97.96 |
97.99 |
+0.02 |
18,459 |
196,666 |
+3,490 |
Mar16 |
150727 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.02 |
21,101 |
153,282 |
-562 |
Jun16 |
150727 |
98.00 |
98.03 |
97.99 |
98.03 |
+0.02 |
12,799 |
126,316 |
+85 |
Sep16 |
150727 |
97.96 |
97.99 |
97.96 |
97.99 |
+0.02 |
8,994 |
74,651 |
-884 |
Dec16 |
150727 |
97.90 |
97.93 |
97.89 |
97.93 |
+0.02 |
7,816 |
58,667 |
+160 |
Mar17 |
150727 |
97.83 |
97.87 |
97.83 |
97.87 |
+0.03 |
4,981 |
40,912 |
+1,153 |
Jun17 |
150727 |
97.73 |
97.79 |
97.73 |
97.79 |
+0.03 |
1,118 |
28,537 |
+96 |
Sep17 |
150727 |
97.64 |
97.70 |
97.64 |
97.70 |
+0.03 |
78 |
7,889 |
+21 |
Dec17 |
150727 |
97.61 |
97.62 |
97.61 |
97.62 |
+0.04 |
139 |
2,830 |
+0 |
Total Volume and Open Interest |
90,449 |
895,338 |
+811 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150727 |
97.15 |
97.23 |
97.14 |
97.22 |
+0.07 |
83,661 |
666,255 |
+9,723 |
Dec15 |
150727 |
97.22 |
97.22 |
97.22 |
97.22 |
+0.07 |
|
|
|
Total Volume and Open Interest |
83,661 |
666,255 |
+9,723 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150727 |
98.09 |
98.15 |
98.08 |
98.14 |
+0.04 |
148,097 |
612,576 |
-3,439 |
Dec15 |
150727 |
98.14 |
98.14 |
98.14 |
98.14 |
+0.04 |
|
|
|
Total Volume and Open Interest |
148,097 |
612,576 |
-3,439 |
Gold(CMX) |
Aug15 |
150727 |
1098.6 |
1104.4 |
1087.7 |
1096.4 |
+10.9 |
204,073 |
153,730 |
-30,062 |
Oct15 |
150727 |
1098.9 |
1104.3 |
1087.9 |
1096.6 |
+11.0 |
9,684 |
18,139 |
+2,890 |
Dec15 |
150727 |
1098.2 |
1104.9 |
1088.0 |
1096.9 |
+10.9 |
61,883 |
211,202 |
+28,763 |
Feb16 |
150727 |
1099.1 |
1104.8 |
1093.4 |
1098.0 |
+10.9 |
4,657 |
19,809 |
+1,172 |
Apr16 |
150727 |
1099.1 |
1106.3 |
1094.7 |
1099.0 |
+10.9 |
1,759 |
13,698 |
+605 |
Jun16 |
150727 |
1099.5 |
1107.6 |
1094.7 |
1100.2 |
+10.9 |
349 |
9,305 |
+126 |
Aug16 |
150727 |
1100.0 |
1101.6 |
1100.0 |
1101.6 |
+10.9 |
76 |
2,400 |
+15 |
Oct16 |
150727 |
1102.6 |
1108.5 |
1102.5 |
1103.2 |
+10.9 |
15 |
1,397 |
-11 |
Dec16 |
150727 |
1110.0 |
1112.7 |
1102.9 |
1104.9 |
+10.8 |
189 |
11,828 |
+29 |
Feb17 |
150727 |
1106.9 |
1106.9 |
1106.9 |
1106.9 |
+10.8 |
0 |
152 |
+0 |
Apr17 |
150727 |
1109.0 |
1109.0 |
1109.0 |
1109.0 |
+10.8 |
0 |
6 |
+0 |
Jun17 |
150727 |
1111.2 |
1111.2 |
1111.2 |
1111.2 |
+10.8 |
8 |
3,521 |
-8 |
Total Volume and Open Interest |
283,749 |
455,312 |
+3,587 |
Silver(CMX) |
Jul15 |
150727 |
1461.0 |
1465.0 |
1456.0 |
1459.4 |
+11.7 |
172 |
246 |
+94 |
Sep15 |
150727 |
1469.0 |
1474.0 |
1449.5 |
1460.5 |
+11.7 |
28,246 |
129,732 |
+670 |
Dec15 |
150727 |
1469.0 |
1478.0 |
1455.0 |
1465.5 |
+11.6 |
1,695 |
35,671 |
+137 |
Mar16 |
150727 |
1475.0 |
1475.5 |
1460.0 |
1470.5 |
+11.5 |
214 |
8,239 |
-96 |
May16 |
150727 |
1473.6 |
1476.5 |
1473.6 |
1473.6 |
+11.5 |
10 |
2,305 |
-2 |
Jul16 |
150727 |
1477.0 |
1479.5 |
1470.0 |
1476.6 |
+11.5 |
6 |
5,215 |
-1 |
Sep16 |
150727 |
1479.7 |
1482.0 |
1479.7 |
1479.7 |
+11.5 |
0 |
302 |
+0 |
Total Volume and Open Interest |
30,385 |
190,384 |
+787 |
Platinum(NYMEX) |
Jul15 |
150727 |
989.7 |
990.5 |
979.8 |
990.5 |
+8.1 |
8 |
25 |
-9 |
Oct15 |
150727 |
986.0 |
992.6 |
975.9 |
988.9 |
+8.2 |
11,824 |
73,784 |
-913 |
Jan16 |
150727 |
982.7 |
993.3 |
978.1 |
990.4 |
+8.1 |
113 |
5,097 |
+30 |
Apr16 |
150727 |
991.6 |
991.6 |
991.6 |
991.6 |
+8.1 |
1 |
50 |
+1 |
Total Volume and Open Interest |
11,955 |
78,999 |
-890 |
Palladium(NYMEX) |
Sep15 |
150727 |
620.80 |
631.55 |
611.25 |
613.10 |
-9.50 |
3,834 |
33,705 |
+47 |
Dec15 |
150727 |
629.40 |
629.40 |
612.00 |
613.55 |
-9.55 |
61 |
2,726 |
+41 |
Mar16 |
150727 |
632.00 |
632.00 |
614.20 |
614.20 |
-9.80 |
0 |
35 |
+0 |
Total Volume and Open Interest |
3,895 |
36,466 |
+88 |
Copper(CMX) |
Jul15 |
150727 |
238.35 |
238.40 |
234.20 |
235.05 |
-3.10 |
598 |
1,561 |
-238 |
Sep15 |
150727 |
238.40 |
238.85 |
233.75 |
235.35 |
-2.90 |
64,111 |
115,516 |
+625 |
Dec15 |
150727 |
239.90 |
239.95 |
234.90 |
236.55 |
-2.85 |
11,182 |
35,067 |
+1,500 |
Mar16 |
150727 |
240.75 |
240.90 |
236.60 |
237.70 |
-2.85 |
1,916 |
6,821 |
+112 |
May16 |
150727 |
240.30 |
240.80 |
238.00 |
238.45 |
-2.90 |
576 |
2,149 |
+70 |
Total Volume and Open Interest |
79,931 |
170,205 |
+2,294 |
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 |
150727 |
17527 |
17547 |
17319 |
17396 |
-127 |
127,882 |
94,682 |
+355 |
Dec15 |
150727 |
17430 |
17450 |
17240 |
17314 |
-127 |
26 |
257 |
+0 |
Mar16 |
150727 |
17232 |
17374 |
17170 |
17232 |
-127 |
0 |
3 |
+0 |
Jun16 |
150727 |
17150 |
17281 |
17106 |
17150 |
-127 |
1 |
2 |
+1 |
Total Volume and Open Interest |
127,909 |
94,944 |
+356 |
S & P 500(CME) |
Sep15 |
150727 |
2078.00 |
2080.50 |
2056.70 |
2064.40 |
-13.20 |
2,901 |
99,981 |
+464 |
Dec15 |
150727 |
2056.70 |
2056.70 |
2047.90 |
2056.70 |
-13.20 |
2 |
2,419 |
+2 |
Mar16 |
150727 |
2051.40 |
2051.40 |
2042.60 |
2051.40 |
-13.20 |
0 |
150 |
+0 |
Jun16 |
150727 |
2046.20 |
2046.20 |
2037.40 |
2046.20 |
-13.20 |
0 |
540 |
+0 |
Total Volume and Open Interest |
2,903 |
103,091 |
+466 |
S & P 500 E-Mini(Globex) |
Sep15 |
150727 |
2078.25 |
2080.75 |
2056.50 |
2064.50 |
-13.00 |
1,437,249 |
2,641,582 |
+13,848 |
Dec15 |
150727 |
2070.00 |
2072.75 |
2049.00 |
2056.75 |
-13.25 |
1,688 |
30,676 |
-12 |
Total Volume and Open Interest |
1,439,021 |
2,673,582 |
+13,840 |
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 |
150727 |
4562.30 |
4568.30 |
4503.50 |
4522.50 |
-39.30 |
211,215 |
354,455 |
+920 |
Dec15 |
150727 |
4557.30 |
4557.50 |
4497.30 |
4515.30 |
-39.50 |
129 |
260 |
+42 |
Total Volume and Open Interest |
211,345 |
354,759 |
+962 |
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 |
150727 |
14.85 |
16.15 |
14.80 |
15.78 |
+0.88 |
115,707 |
125,088 |
-52,058 |
Sep15 |
150727 |
15.75 |
16.60 |
15.72 |
16.33 |
+0.53 |
42,621 |
51,401 |
+334 |
Oct15 |
150727 |
16.45 |
17.04 |
16.40 |
16.77 |
+0.29 |
16,407 |
14,332 |
-19,291 |
Total Volume and Open Interest |
199,063 |
215,715 |
-112,799 |
Russell 2000(ICE) |
Sep15 |
150727 |
1223.60 |
1225.30 |
1208.40 |
1212.00 |
-11.50 |
101,764 |
346,115 |
-1,322 |
Dec15 |
150727 |
1208.60 |
1208.60 |
1204.50 |
1207.50 |
-11.20 |
9 |
7 |
+2 |
Mar16 |
150727 |
1203.00 |
1203.00 |
1203.00 |
1203.00 |
-11.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
101,773 |
346,123 |
-1,320 |
Nikkei 225(CME) |
Sep15 |
150727 |
20390 |
20515 |
20075 |
20185 |
-215 |
7,663 |
54,774 |
-367 |
Dec15 |
150727 |
20420 |
20480 |
20045 |
20160 |
-215 |
59 |
94 |
+18 |
Total Volume and Open Interest |
7,722 |
54,868 |
-349 |
Nikkei 225(SGX) |
Sep15 |
150727 |
20535 |
20590 |
20270 |
20340 |
-195 |
45,604 |
258,163 |
+1,417 |
Dec15 |
150727 |
20460 |
20460 |
20195 |
20240 |
-195 |
37 |
15,076 |
+5 |
Mar16 |
150727 |
20220 |
20220 |
20220 |
20220 |
-195 |
0 |
3 |
+0 |
Total Volume and Open Interest |
45,641 |
279,690 |
+1,622 |
CAC 40(EURONEXT) |
Aug15 |
150727 |
5049.5 |
5049.5 |
4919.0 |
4929.0 |
-132.0 |
70,441 |
234,674 |
+7,573 |
Sep15 |
150727 |
5043.5 |
5043.5 |
4918.5 |
4929.0 |
-132.5 |
328 |
15,142 |
+39 |
Oct15 |
150727 |
4920.5 |
4920.5 |
4920.5 |
4920.5 |
-131.5 |
1 |
11 |
+1 |
Total Volume and Open Interest |
70,770 |
250,061 |
+7,613 |
Hang Seng Index(HKFE) |
Jul15 |
150727 |
25170 |
25170 |
24245 |
24346 |
-815 |
44,102 |
91,481 |
-1,925 |
Aug15 |
150727 |
25093 |
25116 |
24181 |
24285 |
-823 |
3,141 |
12,737 |
+1,956 |
Sep15 |
150727 |
25003 |
25003 |
24100 |
24202 |
-820 |
352 |
6,928 |
-30 |
Total Volume and Open Interest |
48,026 |
114,117 |
-30 |
DAX(EUREX) |
Sep15 |
150727 |
11315.0 |
11320.0 |
11029.5 |
11076.5 |
-272.5 |
82,999 |
159,303 |
-1,032 |
Dec15 |
150727 |
11302.0 |
11306.0 |
11039.0 |
11080.5 |
-272.5 |
784 |
4,078 |
+532 |
Mar16 |
150727 |
11200.0 |
11200.0 |
11096.0 |
11096.0 |
-272.0 |
16 |
99 |
+5 |
Total Volume and Open Interest |
83,799 |
163,480 |
-495 |
FT-SE 100(EURONEXT) |
Sep15 |
150727 |
6514.50 |
6536.50 |
6436.00 |
6461.50 |
-61.00 |
69,226 |
539,774 |
-2,792 |
Dec15 |
150727 |
6506.50 |
6506.50 |
6432.00 |
6435.00 |
-60.00 |
10 |
2,500 |
+1 |
Mar16 |
150727 |
6385.00 |
6385.00 |
6385.00 |
6385.00 |
-60.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
69,236 |
542,281 |
-2,791 |
SPI 200(SFE) |
Sep15 |
150727 |
5514.0 |
5538.0 |
5454.0 |
5537.0 |
+21.0 |
22,294 |
224,375 |
-1,492 |
Dec15 |
150727 |
5491.0 |
5528.0 |
5491.0 |
5528.0 |
+22.0 |
0 |
2,621 |
+0 |
Mar16 |
150727 |
5476.0 |
5476.0 |
5476.0 |
5476.0 |
+20.0 |
0 |
1,348 |
+0 |
Total Volume and Open Interest |
22,307 |
229,955 |
-1,483 |
FTSE MIB(ISE) |
Sep15 |
150727 |
23410.00 |
23450.00 |
22810.00 |
22857.00 |
-677.00 |
20,650 |
59,116 |
-441 |
Dec15 |
150727 |
23290.00 |
23290.00 |
22750.00 |
22775.00 |
-677.00 |
87 |
308 |
+21 |
Mar16 |
150727 |
22827.00 |
22827.00 |
22827.00 |
22827.00 |
-677.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,737 |
59,425 |
-420 |
KOSPI 200(KFE) |
Sep15 |
150727 |
244.90 |
245.60 |
242.95 |
245.40 |
+0.75 |
140,590 |
102,872 |
+2,195 |
Dec15 |
150727 |
245.80 |
246.50 |
244.00 |
246.20 |
+0.55 |
454 |
3,311 |
+171 |
Mar16 |
150727 |
243.85 |
244.45 |
243.85 |
244.45 |
+1.00 |
2 |
501 |
-34 |
Total Volume and Open Interest |
141,079 |
107,799 |
+2,332 |
GSCI(CME) |
Aug15 |
150727 |
380.35 |
380.35 |
380.35 |
380.35 |
-6.65 |
65 |
12,029 |
-15 |
Sep15 |
150727 |
381.15 |
381.15 |
381.15 |
381.15 |
-6.50 |
0 |
1 |
+0 |
Oct15 |
150727 |
383.65 |
383.65 |
383.65 |
383.65 |
-6.40 |
|
|
|
Total Volume and Open Interest |
65 |
12,030 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|