|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 03, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Aug15 |
150803 |
978.00 |
983.75 |
971.50 |
977.50 |
-3.25 |
25,531 |
10,949 |
-7,356 |
Sep15 |
150803 |
951.25 |
953.50 |
939.50 |
945.00 |
-8.25 |
28,853 |
50,013 |
+1,205 |
Nov15 |
150803 |
938.25 |
942.25 |
926.25 |
935.50 |
-4.75 |
106,769 |
353,259 |
+9,102 |
Jan16 |
150803 |
942.25 |
947.75 |
931.75 |
941.00 |
-4.75 |
8,579 |
59,996 |
-686 |
Mar16 |
150803 |
942.75 |
945.50 |
930.75 |
939.50 |
-4.75 |
5,827 |
76,878 |
+149 |
May16 |
150803 |
939.75 |
942.25 |
928.25 |
936.75 |
-4.00 |
5,736 |
46,989 |
+263 |
Jul16 |
150803 |
943.00 |
945.25 |
931.75 |
940.50 |
-3.00 |
4,822 |
28,485 |
+1,460 |
Aug16 |
150803 |
932.75 |
935.00 |
932.75 |
935.00 |
-1.50 |
139 |
654 |
-13 |
Sep16 |
150803 |
915.25 |
915.25 |
915.25 |
915.25 |
-1.50 |
73 |
411 |
+4 |
Nov16 |
150803 |
905.00 |
909.50 |
893.50 |
904.50 |
-0.75 |
1,382 |
14,009 |
+591 |
Jan17 |
150803 |
907.00 |
910.00 |
905.00 |
910.00 |
-0.75 |
0 |
85 |
+0 |
Mar17 |
150803 |
914.25 |
914.25 |
914.25 |
914.25 |
-0.75 |
0 |
79 |
+0 |
May17 |
150803 |
916.75 |
916.75 |
916.75 |
916.75 |
-1.00 |
0 |
35 |
+0 |
Jul17 |
150803 |
921.50 |
921.50 |
921.50 |
921.50 |
-1.25 |
2 |
72 |
+0 |
Total Volume and Open Interest |
187,715 |
642,267 |
+4,719 |
Soybean Meal(CBOT) |
Aug15 |
150803 |
354.60 |
355.30 |
350.80 |
351.40 |
-3.20 |
21,203 |
10,165 |
-4,862 |
Sep15 |
150803 |
338.70 |
339.70 |
334.80 |
336.30 |
-2.40 |
31,288 |
63,913 |
+308 |
Oct15 |
150803 |
326.00 |
327.40 |
322.30 |
324.50 |
-2.80 |
9,862 |
32,864 |
+385 |
Dec15 |
150803 |
323.90 |
324.10 |
318.70 |
321.00 |
-2.90 |
36,325 |
178,836 |
-1,691 |
Jan16 |
150803 |
322.20 |
322.40 |
317.20 |
319.30 |
-3.40 |
2,577 |
20,150 |
+269 |
Mar16 |
150803 |
318.30 |
318.50 |
314.00 |
315.90 |
-2.80 |
3,595 |
22,657 |
+251 |
May16 |
150803 |
314.60 |
314.80 |
310.60 |
312.70 |
-2.70 |
2,682 |
24,604 |
+598 |
Jul16 |
150803 |
314.90 |
315.20 |
311.70 |
312.80 |
-2.70 |
1,920 |
17,821 |
+315 |
Aug16 |
150803 |
312.20 |
314.20 |
311.20 |
312.20 |
-2.50 |
143 |
2,540 |
+10 |
Sep16 |
150803 |
310.50 |
312.20 |
310.00 |
310.30 |
-2.40 |
249 |
3,609 |
+85 |
Total Volume and Open Interest |
110,689 |
386,656 |
-4,090 |
Soybean Oil(CBOT) |
Aug15 |
150803 |
29.90 |
29.91 |
29.41 |
29.85 |
-0.13 |
21,964 |
5,241 |
-6,136 |
Sep15 |
150803 |
30.03 |
30.14 |
29.51 |
29.97 |
-0.13 |
27,568 |
60,093 |
+4,986 |
Oct15 |
150803 |
30.11 |
30.20 |
29.64 |
30.08 |
-0.13 |
7,518 |
29,876 |
+1,372 |
Dec15 |
150803 |
30.34 |
30.46 |
29.84 |
30.30 |
-0.09 |
37,690 |
184,640 |
-1,403 |
Jan16 |
150803 |
30.63 |
30.63 |
30.09 |
30.55 |
-0.08 |
1,594 |
31,261 |
+33 |
Mar16 |
150803 |
30.76 |
30.80 |
30.26 |
30.74 |
-0.04 |
2,220 |
21,780 |
+423 |
May16 |
150803 |
30.87 |
30.89 |
30.40 |
30.84 |
-0.03 |
1,278 |
19,418 |
+166 |
Jul16 |
150803 |
30.93 |
30.99 |
30.50 |
30.96 |
unch |
1,118 |
14,274 |
-5 |
Aug16 |
150803 |
31.01 |
31.01 |
30.60 |
30.98 |
unch |
48 |
2,450 |
+14 |
Sep16 |
150803 |
31.03 |
31.05 |
30.60 |
30.97 |
+0.01 |
70 |
2,043 |
+35 |
Total Volume and Open Interest |
101,533 |
376,939 |
-412 |
Canola(WCE) |
Nov15 |
150731 |
498.7 |
503.2 |
493.2 |
502.0 |
+3.3 |
9,731 |
137,785 |
-2,474 |
Jan16 |
150731 |
496.7 |
501.4 |
491.0 |
500.1 |
+3.6 |
2,454 |
21,523 |
+538 |
Mar16 |
150731 |
492.6 |
499.6 |
489.3 |
498.0 |
+3.3 |
524 |
7,590 |
+136 |
May16 |
150731 |
488.3 |
495.4 |
485.1 |
493.8 |
+3.4 |
72 |
872 |
-17 |
Jul16 |
150731 |
483.1 |
488.8 |
480.1 |
488.8 |
+3.5 |
22 |
2,477 |
+7 |
Total Volume and Open Interest |
12,815 |
171,194 |
-1,804 |
Corn(CBOT) |
Sep15 |
150803 |
370.00 |
370.50 |
365.00 |
366.50 |
-4.50 |
122,979 |
447,466 |
-13,891 |
Dec15 |
150803 |
380.00 |
380.50 |
374.50 |
376.50 |
-4.75 |
184,610 |
592,126 |
+16,463 |
Mar16 |
150803 |
391.00 |
391.25 |
385.50 |
387.25 |
-4.75 |
21,500 |
143,479 |
+2,074 |
May16 |
150803 |
397.50 |
397.50 |
392.25 |
393.50 |
-4.75 |
6,190 |
32,668 |
+548 |
Jul16 |
150803 |
402.25 |
402.50 |
397.25 |
399.00 |
-4.50 |
7,835 |
62,565 |
+992 |
Sep16 |
150803 |
392.75 |
392.75 |
387.50 |
389.00 |
-4.25 |
1,702 |
15,663 |
+469 |
Dec16 |
150803 |
393.50 |
395.00 |
389.50 |
392.00 |
-3.25 |
8,981 |
61,226 |
+1,281 |
Mar17 |
150803 |
400.00 |
403.00 |
400.00 |
402.25 |
-3.25 |
58 |
2,102 |
-2 |
May17 |
150803 |
408.75 |
408.75 |
408.75 |
408.75 |
-3.00 |
7 |
875 |
+0 |
Jul17 |
150803 |
414.00 |
414.00 |
414.00 |
414.00 |
-3.00 |
45 |
721 |
+15 |
Total Volume and Open Interest |
354,009 |
1,360,794 |
+7,988 |
Wheat(CBOT) |
Sep15 |
150803 |
497.25 |
501.75 |
490.50 |
499.00 |
-0.25 |
69,188 |
197,748 |
-1,415 |
Dec15 |
150803 |
503.00 |
507.75 |
496.25 |
505.00 |
+0.25 |
47,287 |
133,414 |
+6,917 |
Mar16 |
150803 |
509.00 |
514.50 |
502.75 |
512.00 |
+1.50 |
8,360 |
45,386 |
+1,141 |
May16 |
150803 |
512.75 |
517.00 |
507.50 |
516.25 |
+1.75 |
2,395 |
11,020 |
-235 |
Jul16 |
150803 |
513.25 |
520.00 |
510.50 |
518.75 |
+1.75 |
1,750 |
14,655 |
+423 |
Sep16 |
150803 |
521.75 |
528.25 |
521.75 |
527.50 |
+1.00 |
132 |
731 |
+58 |
Total Volume and Open Interest |
129,412 |
406,034 |
+6,896 |
Wheat(KCBT) |
Sep15 |
150803 |
490.50 |
491.50 |
481.50 |
489.00 |
-3.25 |
13,864 |
107,136 |
-85 |
Dec15 |
150803 |
510.00 |
511.50 |
501.50 |
508.75 |
-3.25 |
8,165 |
52,377 |
+1,269 |
Mar16 |
150803 |
524.25 |
524.25 |
515.25 |
522.50 |
-3.25 |
1,491 |
18,904 |
+268 |
May16 |
150803 |
533.50 |
533.50 |
525.00 |
532.25 |
-3.00 |
590 |
5,224 |
+16 |
Jul16 |
150803 |
540.50 |
541.00 |
533.50 |
540.75 |
-2.75 |
631 |
12,123 |
+134 |
Sep16 |
150803 |
550.00 |
553.50 |
549.25 |
553.50 |
-2.75 |
92 |
850 |
+33 |
Total Volume and Open Interest |
24,859 |
197,353 |
+1,645 |
Wheat(MGE) |
Sep15 |
150803 |
521.00 |
523.00 |
512.00 |
517.00 |
-6.50 |
4,690 |
24,475 |
+474 |
Dec15 |
150803 |
540.00 |
540.75 |
529.75 |
534.25 |
-6.75 |
3,197 |
19,070 |
-94 |
Mar16 |
150803 |
555.75 |
555.75 |
548.00 |
552.25 |
-6.00 |
1,775 |
9,516 |
+426 |
May16 |
150803 |
568.00 |
568.00 |
561.25 |
563.50 |
-6.00 |
575 |
4,210 |
+133 |
Jul16 |
150803 |
576.25 |
576.25 |
568.50 |
573.75 |
-5.75 |
274 |
2,472 |
+31 |
Total Volume and Open Interest |
10,672 |
60,315 |
+1,047 |
Oats(CBOT) |
Sep15 |
150803 |
242.25 |
242.25 |
230.75 |
234.25 |
-7.00 |
378 |
1,766 |
-257 |
Dec15 |
150803 |
252.00 |
252.00 |
241.00 |
245.25 |
-6.75 |
591 |
5,990 |
-10 |
Mar16 |
150803 |
250.00 |
253.50 |
250.00 |
253.50 |
-7.25 |
12 |
444 |
-2 |
May16 |
150803 |
258.25 |
258.25 |
258.25 |
258.25 |
-7.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
981 |
8,202 |
-269 |
Rough Rice(CBOT) |
Sep15 |
150803 |
11.56 |
11.61 |
11.31 |
11.40 |
-0.12 |
1,230 |
7,119 |
-67 |
Nov15 |
150803 |
11.88 |
11.88 |
11.59 |
11.66 |
-0.11 |
468 |
1,596 |
+251 |
Jan16 |
150803 |
11.94 |
11.94 |
11.94 |
11.94 |
-0.11 |
82 |
112 |
+18 |
Mar16 |
150803 |
12.14 |
12.14 |
12.14 |
12.14 |
-0.12 |
6 |
12 |
+6 |
Total Volume and Open Interest |
1,786 |
8,839 |
+208 |
Live Cattle(CME) |
Aug15 |
150803 |
147.450 |
148.685 |
147.300 |
148.000 |
+2.300 |
6,326 |
36,326 |
-842 |
Oct15 |
150803 |
147.380 |
148.935 |
147.380 |
148.100 |
+2.165 |
14,026 |
104,750 |
+780 |
Dec15 |
150803 |
148.880 |
150.450 |
148.880 |
149.400 |
+1.950 |
5,468 |
50,614 |
+222 |
Feb16 |
150803 |
148.685 |
150.130 |
148.685 |
149.200 |
+1.750 |
2,901 |
27,600 |
+587 |
Apr16 |
150803 |
147.650 |
148.950 |
147.650 |
148.035 |
+1.385 |
2,288 |
13,452 |
+597 |
Jun16 |
150803 |
140.630 |
141.650 |
140.630 |
141.000 |
+1.265 |
690 |
6,389 |
-14 |
Total Volume and Open Interest |
31,892 |
241,146 |
+1,382 |
Feeder Cattle(CME) |
Aug15 |
150803 |
212.000 |
214.500 |
212.000 |
213.850 |
+3.115 |
2,283 |
15,551 |
-137 |
Sep15 |
150803 |
209.500 |
211.650 |
209.200 |
210.830 |
+3.080 |
1,318 |
7,835 |
-64 |
Oct15 |
150803 |
207.535 |
209.700 |
207.200 |
208.830 |
+3.030 |
2,154 |
7,699 |
+142 |
Nov15 |
150803 |
205.250 |
208.080 |
205.250 |
207.300 |
+3.000 |
708 |
5,182 |
+112 |
Jan16 |
150803 |
199.900 |
202.100 |
199.900 |
201.550 |
+3.015 |
225 |
3,871 |
+28 |
Mar16 |
150803 |
199.300 |
200.000 |
198.535 |
199.250 |
+2.600 |
126 |
1,734 |
+15 |
Apr16 |
150803 |
199.130 |
199.630 |
199.130 |
199.535 |
+2.885 |
48 |
297 |
-5 |
Total Volume and Open Interest |
6,906 |
42,469 |
+97 |
Lean Hogs(CME) |
Aug15 |
150803 |
79.050 |
80.750 |
78.750 |
80.200 |
+1.700 |
7,220 |
22,205 |
-776 |
Oct15 |
150803 |
64.135 |
66.100 |
64.000 |
65.330 |
+1.595 |
11,088 |
88,646 |
-12 |
Dec15 |
150803 |
60.985 |
62.300 |
60.800 |
61.900 |
+1.450 |
4,424 |
48,806 |
+95 |
Feb16 |
150803 |
67.080 |
68.250 |
66.850 |
67.975 |
+1.295 |
2,499 |
23,470 |
+756 |
Apr16 |
150803 |
71.225 |
72.400 |
71.225 |
72.135 |
+0.955 |
958 |
14,499 |
+300 |
May16 |
150803 |
76.580 |
76.580 |
76.350 |
76.350 |
+0.815 |
6 |
291 |
+6 |
Jun16 |
150803 |
78.950 |
80.000 |
78.950 |
79.700 |
+0.850 |
313 |
5,674 |
+161 |
Jul16 |
150803 |
78.500 |
79.050 |
78.180 |
78.635 |
+0.805 |
62 |
870 |
+6 |
Total Volume and Open Interest |
26,599 |
205,156 |
+544 |
Class III Milk(CME) |
Jul15 |
150729 |
16.31 |
16.32 |
16.30 |
16.32 |
+0.01 |
39 |
4,617 |
+20 |
Aug15 |
150803 |
16.46 |
16.48 |
16.33 |
16.42 |
+0.01 |
242 |
4,433 |
+88 |
Sep15 |
150803 |
16.67 |
16.80 |
16.45 |
16.73 |
+0.17 |
460 |
4,605 |
+120 |
Oct15 |
150803 |
16.25 |
16.61 |
16.25 |
16.54 |
+0.18 |
144 |
4,009 |
+33 |
Nov15 |
150803 |
16.00 |
16.25 |
16.00 |
16.24 |
+0.17 |
55 |
3,650 |
-4 |
Dec15 |
150803 |
15.80 |
16.05 |
15.80 |
16.00 |
+0.10 |
26 |
3,395 |
-1 |
Jan16 |
150803 |
15.55 |
15.71 |
15.48 |
15.65 |
+0.07 |
20 |
1,145 |
+8 |
Feb16 |
150803 |
15.50 |
15.50 |
15.50 |
15.50 |
+0.04 |
24 |
1,079 |
+10 |
Mar16 |
150803 |
15.35 |
15.47 |
15.35 |
15.45 |
+0.06 |
13 |
993 |
+8 |
Apr16 |
150803 |
15.51 |
15.55 |
15.51 |
15.52 |
+0.02 |
7 |
707 |
+4 |
May16 |
150803 |
15.84 |
15.84 |
15.84 |
15.84 |
+0.04 |
5 |
705 |
+5 |
Jun16 |
150803 |
16.14 |
16.14 |
16.12 |
16.14 |
+0.02 |
12 |
538 |
+3 |
Jul16 |
150803 |
16.51 |
16.51 |
16.51 |
16.51 |
unch |
0 |
406 |
+0 |
Total Volume and Open Interest |
1,011 |
27,192 |
+275 |
Cocoa(ICE) |
Sep15 |
150803 |
3203 |
3206 |
3161 |
3166 |
-43 |
13,135 |
87,163 |
-3,863 |
Dec15 |
150803 |
3214 |
3217 |
3175 |
3181 |
-40 |
8,699 |
66,892 |
+1,802 |
Mar16 |
150803 |
3218 |
3220 |
3180 |
3186 |
-40 |
2,529 |
34,458 |
+1,237 |
May16 |
150803 |
3206 |
3206 |
3177 |
3184 |
-39 |
305 |
10,590 |
+20 |
Jul16 |
150803 |
3201 |
3201 |
3176 |
3178 |
-38 |
171 |
8,178 |
+66 |
Sep16 |
150803 |
3194 |
3194 |
3170 |
3170 |
-39 |
250 |
1,721 |
+47 |
Dec16 |
150803 |
3179 |
3179 |
3156 |
3156 |
-40 |
104 |
3,367 |
+0 |
Total Volume and Open Interest |
25,193 |
213,640 |
-691 |
Coffee "C"(ICE) |
Sep15 |
150803 |
125.10 |
125.20 |
121.75 |
123.95 |
-1.30 |
16,740 |
94,433 |
-816 |
Dec15 |
150803 |
128.10 |
128.40 |
125.00 |
127.15 |
-1.35 |
6,790 |
54,505 |
-368 |
Mar16 |
150803 |
131.80 |
131.80 |
128.50 |
130.65 |
-1.35 |
1,428 |
18,435 |
-29 |
May16 |
150803 |
134.25 |
134.25 |
131.15 |
132.80 |
-1.35 |
415 |
11,520 |
+86 |
Jul16 |
150803 |
136.40 |
136.40 |
133.30 |
134.90 |
-1.35 |
172 |
3,914 |
-12 |
Sep16 |
150803 |
137.60 |
137.85 |
134.85 |
137.00 |
-1.25 |
147 |
4,066 |
+42 |
Total Volume and Open Interest |
25,848 |
194,702 |
-1,057 |
Orange Juice(ICE) |
Sep15 |
150803 |
124.00 |
129.10 |
124.00 |
128.15 |
+4.55 |
595 |
8,251 |
-234 |
Nov15 |
150803 |
124.65 |
129.75 |
124.65 |
129.25 |
+4.50 |
256 |
3,321 |
+223 |
Jan16 |
150803 |
131.00 |
131.00 |
130.70 |
130.70 |
+4.15 |
34 |
730 |
+33 |
Mar16 |
150803 |
132.90 |
132.90 |
132.50 |
132.50 |
+4.15 |
0 |
301 |
+0 |
May16 |
150803 |
134.15 |
134.15 |
134.15 |
134.15 |
+4.05 |
0 |
5 |
+0 |
Jul16 |
150803 |
134.15 |
134.15 |
134.15 |
134.15 |
+4.05 |
|
|
|
Total Volume and Open Interest |
885 |
12,608 |
+22 |
Sugar #11(ICE) |
Oct15 |
150803 |
11.19 |
11.19 |
10.84 |
10.89 |
-0.25 |
52,712 |
458,885 |
+195 |
Mar16 |
150803 |
12.41 |
12.45 |
12.14 |
12.18 |
-0.22 |
25,131 |
211,259 |
+2,414 |
May16 |
150803 |
12.50 |
12.50 |
12.25 |
12.28 |
-0.22 |
7,524 |
49,096 |
+883 |
Jul16 |
150803 |
12.55 |
12.55 |
12.32 |
12.33 |
-0.20 |
5,370 |
42,691 |
+1,071 |
Oct16 |
150803 |
12.75 |
12.75 |
12.53 |
12.55 |
-0.20 |
2,262 |
33,684 |
+421 |
Mar17 |
150803 |
13.28 |
13.28 |
13.07 |
13.09 |
-0.20 |
755 |
15,970 |
+77 |
May17 |
150803 |
13.36 |
13.36 |
13.17 |
13.20 |
-0.21 |
154 |
2,997 |
+10 |
Jul17 |
150803 |
13.48 |
13.48 |
13.29 |
13.31 |
-0.22 |
81 |
2,740 |
-24 |
Total Volume and Open Interest |
94,014 |
822,255 |
+5,047 |
London Cocoa(LCE) |
Sep15 |
150803 |
2129 |
2133 |
2108 |
2110 |
-21 |
7,845 |
76,767 |
-2,491 |
Dec15 |
150803 |
2144 |
2146 |
2121 |
2125 |
-19 |
11,043 |
69,254 |
+599 |
Mar16 |
150803 |
2128 |
2135 |
2112 |
2115 |
-18 |
4,189 |
63,469 |
-1,150 |
May16 |
150803 |
2125 |
2125 |
2107 |
2111 |
-16 |
608 |
19,348 |
-22 |
Jul16 |
150803 |
2111 |
2113 |
2102 |
2105 |
-17 |
580 |
25,626 |
+8 |
Sep16 |
150803 |
2103 |
2107 |
2094 |
2098 |
-16 |
2,142 |
15,410 |
+74 |
Dec16 |
150803 |
2086 |
2086 |
2080 |
2083 |
-13 |
25 |
2,106 |
-6 |
Total Volume and Open Interest |
26,432 |
274,796 |
-2,988 |
London Sugar(LCE) |
Oct15 |
150803 |
349.10 |
349.90 |
346.90 |
347.10 |
-2.30 |
2,714 |
39,858 |
+128 |
Dec15 |
150803 |
344.40 |
345.30 |
342.00 |
342.60 |
-2.40 |
2,605 |
19,907 |
+568 |
Mar16 |
150803 |
345.10 |
345.30 |
343.00 |
343.70 |
-1.90 |
1,180 |
17,285 |
+59 |
May16 |
150803 |
349.10 |
349.50 |
348.00 |
348.60 |
-1.00 |
143 |
5,666 |
+51 |
Aug16 |
150803 |
353.80 |
354.20 |
353.00 |
353.50 |
-0.70 |
290 |
2,744 |
-112 |
Total Volume and Open Interest |
7,281 |
87,700 |
+923 |
Cotton(ICE) |
Oct15 |
150803 |
64.06 |
65.50 |
63.31 |
65.36 |
+1.35 |
5 |
430 |
-1 |
Dec15 |
150803 |
64.11 |
64.11 |
63.37 |
64.00 |
-0.21 |
10,947 |
141,651 |
-278 |
Mar16 |
150803 |
63.86 |
64.04 |
63.33 |
63.98 |
-0.22 |
2,613 |
27,329 |
+773 |
May16 |
150803 |
64.20 |
64.25 |
63.70 |
64.23 |
-0.22 |
93 |
2,384 |
+5 |
Jul16 |
150803 |
64.09 |
64.53 |
64.09 |
64.48 |
-0.30 |
128 |
4,190 |
+62 |
Oct16 |
150803 |
64.74 |
64.74 |
64.74 |
64.74 |
-0.30 |
0 |
5 |
+0 |
Total Volume and Open Interest |
13,858 |
177,722 |
+608 |
Lumber(CME) |
Sep15 |
150803 |
252.5 |
261.7 |
251.2 |
260.3 |
+8.2 |
739 |
4,086 |
-3 |
Nov15 |
150803 |
251.5 |
259.0 |
250.0 |
257.9 |
+6.8 |
462 |
1,072 |
+111 |
Jan16 |
150803 |
267.5 |
270.4 |
267.5 |
270.0 |
+8.5 |
74 |
170 |
+66 |
Mar16 |
150803 |
274.4 |
275.4 |
274.4 |
274.4 |
+6.2 |
2 |
26 |
+0 |
Total Volume and Open Interest |
1,279 |
5,357 |
+175 |
Crude Oil(NYM) |
Sep15 |
150803 |
46.86 |
46.94 |
45.08 |
45.17 |
-1.95 |
247,662 |
508,226 |
-5,983 |
Oct15 |
150803 |
47.28 |
47.33 |
45.48 |
45.56 |
-1.97 |
46,062 |
197,828 |
+4,882 |
Nov15 |
150803 |
47.98 |
48.00 |
46.11 |
46.19 |
-2.02 |
24,418 |
94,282 |
-769 |
Dec15 |
150803 |
48.65 |
48.69 |
46.77 |
46.87 |
-2.05 |
51,164 |
222,990 |
-327 |
Jan16 |
150803 |
49.18 |
49.37 |
47.49 |
47.57 |
-2.05 |
17,004 |
80,946 |
+112 |
Feb16 |
150803 |
49.76 |
50.03 |
48.12 |
48.22 |
-2.06 |
10,961 |
41,004 |
+581 |
Mar16 |
150803 |
50.47 |
50.65 |
48.80 |
48.85 |
-2.06 |
10,592 |
65,551 |
+62 |
Apr16 |
150803 |
50.79 |
50.79 |
49.37 |
49.44 |
-2.05 |
3,363 |
24,465 |
+318 |
May16 |
150803 |
51.10 |
51.20 |
49.98 |
49.98 |
-2.03 |
2,548 |
21,236 |
+303 |
Jun16 |
150803 |
52.14 |
52.31 |
50.40 |
50.48 |
-2.00 |
18,661 |
83,291 |
-311 |
Jul16 |
150803 |
51.98 |
52.03 |
50.83 |
50.85 |
-1.98 |
2,276 |
17,889 |
+413 |
Aug16 |
150803 |
51.87 |
51.87 |
51.20 |
51.20 |
-1.96 |
1,981 |
15,396 |
+288 |
Sep16 |
150803 |
53.35 |
53.35 |
51.57 |
51.57 |
-1.93 |
5,234 |
37,209 |
+686 |
Oct16 |
150803 |
52.65 |
52.69 |
51.96 |
51.96 |
-1.90 |
912 |
15,423 |
+321 |
Nov16 |
150803 |
52.36 |
52.36 |
52.36 |
52.36 |
-1.88 |
1,301 |
16,095 |
+465 |
Dec16 |
150803 |
54.42 |
54.51 |
52.68 |
52.75 |
-1.86 |
23,291 |
125,290 |
+2,190 |
Total Volume and Open Interest |
477,424 |
1,712,206 |
+5,144 |
e-miNY Crude Oil(NYM) |
Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
Sep15 |
150803 |
46.800 |
47.000 |
45.100 |
45.175 |
-1.950 |
5,485 |
3,228 |
-176 |
Oct15 |
150803 |
47.050 |
47.325 |
45.500 |
45.550 |
-1.975 |
446 |
2,031 |
+137 |
Nov15 |
150803 |
47.700 |
47.975 |
46.150 |
46.200 |
-2.000 |
156 |
1,156 |
-101 |
Dec15 |
150803 |
48.000 |
48.600 |
46.800 |
46.875 |
-2.050 |
79 |
1,229 |
-65 |
Jan16 |
150803 |
49.000 |
49.000 |
47.500 |
47.575 |
-2.050 |
2 |
18 |
+2 |
Feb16 |
150803 |
49.175 |
49.175 |
48.150 |
48.225 |
-2.050 |
0 |
16 |
+0 |
Mar16 |
150803 |
48.850 |
48.850 |
48.850 |
48.850 |
-2.050 |
0 |
13 |
+0 |
Apr16 |
150803 |
50.375 |
50.375 |
49.450 |
49.450 |
-2.050 |
0 |
2 |
+0 |
May16 |
150803 |
49.975 |
49.975 |
49.975 |
49.975 |
-2.025 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,168 |
7,768 |
-203 |
NY Harbor ULSD(NYM) |
Sep15 |
150803 |
157.85 |
158.63 |
152.83 |
153.05 |
-5.84 |
39,663 |
108,250 |
+1,907 |
Oct15 |
150803 |
159.44 |
160.25 |
154.61 |
154.81 |
-5.77 |
12,174 |
49,707 |
+238 |
Nov15 |
150803 |
161.81 |
161.81 |
156.65 |
156.81 |
-5.71 |
7,188 |
35,912 |
+604 |
Dec15 |
150803 |
163.95 |
164.06 |
158.66 |
158.85 |
-5.63 |
6,941 |
55,643 |
+153 |
Jan16 |
150803 |
165.56 |
165.76 |
160.60 |
160.79 |
-5.53 |
3,250 |
28,587 |
-149 |
Feb16 |
150803 |
166.00 |
166.00 |
161.65 |
161.84 |
-5.46 |
1,637 |
17,878 |
+213 |
Mar16 |
150803 |
166.00 |
166.30 |
161.69 |
161.84 |
-5.44 |
1,248 |
23,633 |
+156 |
Apr16 |
150803 |
163.93 |
163.93 |
161.12 |
161.29 |
-5.39 |
913 |
12,973 |
-84 |
May16 |
150803 |
166.00 |
166.00 |
161.97 |
161.97 |
-5.39 |
412 |
6,264 |
+157 |
Jun16 |
150803 |
167.70 |
167.70 |
162.90 |
163.09 |
-5.40 |
1,782 |
19,924 |
-165 |
Jul16 |
150803 |
167.23 |
167.23 |
164.71 |
164.71 |
-5.32 |
407 |
2,381 |
+108 |
Aug16 |
150803 |
167.14 |
167.36 |
166.42 |
166.42 |
-5.26 |
115 |
3,747 |
-21 |
Sep16 |
150803 |
170.00 |
171.54 |
168.26 |
168.26 |
-5.25 |
86 |
3,004 |
+21 |
Oct16 |
150803 |
171.55 |
171.55 |
169.97 |
169.97 |
-5.22 |
30 |
2,083 |
+7 |
Total Volume and Open Interest |
88,509 |
398,386 |
-2,748 |
RBOB Gasoline(NYM) |
Sep15 |
150803 |
176.70 |
176.90 |
167.22 |
167.45 |
-9.75 |
51,839 |
113,076 |
-223 |
Oct15 |
150803 |
156.09 |
156.57 |
148.57 |
148.84 |
-8.34 |
20,004 |
55,684 |
+673 |
Nov15 |
150803 |
150.02 |
150.02 |
142.75 |
143.00 |
-7.75 |
10,609 |
40,310 |
+1,090 |
Dec15 |
150803 |
146.44 |
146.50 |
139.59 |
139.89 |
-7.26 |
11,515 |
46,344 |
+51 |
Jan16 |
150803 |
145.88 |
145.88 |
139.34 |
139.65 |
-6.94 |
7,848 |
20,984 |
+1,889 |
Feb16 |
150803 |
146.20 |
146.20 |
140.74 |
140.92 |
-6.78 |
1,574 |
8,872 |
+492 |
Mar16 |
150803 |
146.61 |
147.14 |
142.73 |
143.07 |
-6.63 |
898 |
13,243 |
+58 |
Apr16 |
150803 |
167.85 |
167.85 |
164.21 |
164.36 |
-6.39 |
658 |
9,201 |
-9 |
May16 |
150803 |
167.47 |
168.40 |
165.19 |
165.54 |
-6.24 |
883 |
8,774 |
+138 |
Jun16 |
150803 |
169.47 |
169.47 |
165.05 |
165.38 |
-6.15 |
1,011 |
12,894 |
+281 |
Total Volume and Open Interest |
128,873 |
354,454 |
-2,936 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150803 |
167.50 |
167.50 |
167.45 |
167.45 |
-9.75 |
|
|
|
Oct15 |
150803 |
148.84 |
148.84 |
148.84 |
148.84 |
-8.34 |
|
|
|
Nov15 |
150803 |
143.00 |
143.00 |
143.00 |
143.00 |
-7.75 |
|
|
|
Dec15 |
150803 |
139.89 |
139.89 |
139.89 |
139.89 |
-7.26 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Sep15 |
150803 |
2.725 |
2.785 |
2.707 |
2.748 |
+0.032 |
146,547 |
267,305 |
+217 |
Oct15 |
150803 |
2.760 |
2.816 |
2.740 |
2.777 |
+0.028 |
37,937 |
143,326 |
+3,987 |
Nov15 |
150803 |
2.879 |
2.930 |
2.856 |
2.888 |
+0.020 |
27,495 |
112,406 |
-3,270 |
Dec15 |
150803 |
3.055 |
3.097 |
3.027 |
3.054 |
+0.012 |
14,032 |
77,217 |
-947 |
Jan16 |
150803 |
3.160 |
3.207 |
3.137 |
3.164 |
+0.012 |
17,526 |
93,820 |
+2,005 |
Feb16 |
150803 |
3.155 |
3.200 |
3.132 |
3.158 |
+0.012 |
3,081 |
20,036 |
+80 |
Mar16 |
150803 |
3.113 |
3.159 |
3.091 |
3.117 |
+0.009 |
6,442 |
47,840 |
+1,333 |
Apr16 |
150803 |
2.975 |
3.004 |
2.941 |
2.966 |
unch |
7,391 |
51,329 |
+793 |
May16 |
150803 |
2.998 |
2.998 |
2.941 |
2.964 |
-0.001 |
1,543 |
20,601 |
+528 |
Jun16 |
150803 |
3.008 |
3.026 |
2.969 |
2.992 |
-0.003 |
1,376 |
16,918 |
+509 |
Jul16 |
150803 |
3.040 |
3.040 |
3.001 |
3.025 |
-0.001 |
603 |
14,251 |
-17 |
Aug16 |
150803 |
3.067 |
3.067 |
3.018 |
3.035 |
-0.002 |
463 |
14,217 |
+60 |
Sep16 |
150803 |
3.035 |
3.035 |
3.003 |
3.027 |
-0.004 |
188 |
7,252 |
+1 |
Oct16 |
150803 |
3.081 |
3.095 |
3.038 |
3.057 |
-0.005 |
1,242 |
17,807 |
+53 |
Nov16 |
150803 |
3.142 |
3.145 |
3.124 |
3.142 |
-0.004 |
173 |
5,494 |
+37 |
Dec16 |
150803 |
3.312 |
3.313 |
3.300 |
3.307 |
-0.005 |
139 |
8,405 |
+13 |
Total Volume and Open Interest |
267,688 |
969,314 |
+5,906 |
Brent Crude Oil(ICE) |
Sep15 |
150803 |
51.55 |
52.01 |
49.36 |
49.52 |
-2.69 |
217,285 |
324,160 |
+3,876 |
Oct15 |
150803 |
52.55 |
52.61 |
50.05 |
50.19 |
-2.66 |
125,935 |
258,231 |
+565 |
Nov15 |
150803 |
53.23 |
53.29 |
50.83 |
50.95 |
-2.60 |
45,055 |
151,615 |
+3,619 |
Dec15 |
150803 |
53.91 |
53.95 |
51.58 |
51.69 |
-2.56 |
77,775 |
264,867 |
-5,007 |
Jan16 |
150803 |
54.42 |
54.65 |
52.30 |
52.37 |
-2.55 |
19,855 |
85,542 |
+3,984 |
Feb16 |
150803 |
55.06 |
55.30 |
52.95 |
53.02 |
-2.53 |
9,444 |
75,196 |
+1,282 |
Mar16 |
150803 |
55.68 |
55.87 |
53.49 |
53.58 |
-2.51 |
15,349 |
95,992 |
+900 |
Apr16 |
150803 |
56.25 |
56.44 |
54.07 |
54.16 |
-2.49 |
5,367 |
52,955 |
+983 |
May16 |
150803 |
56.88 |
57.01 |
54.67 |
54.73 |
-2.48 |
4,249 |
38,238 |
-81 |
Jun16 |
150803 |
57.35 |
57.55 |
55.19 |
55.27 |
-2.47 |
24,406 |
100,715 |
+1,657 |
Jul16 |
150803 |
57.10 |
57.25 |
55.75 |
55.75 |
-2.44 |
2,414 |
23,705 |
+398 |
Aug16 |
150803 |
57.45 |
57.45 |
56.20 |
56.20 |
-2.41 |
2,433 |
22,289 |
+745 |
Sep16 |
150803 |
57.59 |
57.60 |
56.66 |
56.66 |
-2.37 |
3,477 |
33,167 |
-96 |
Oct16 |
150803 |
57.75 |
57.76 |
57.09 |
57.09 |
-2.34 |
916 |
16,433 |
+342 |
Total Volume and Open Interest |
599,294 |
1,885,077 |
+13,685 |
Gas Oil(ICE) |
Aug15 |
150803 |
481.75 |
484.25 |
468.00 |
474.25 |
-14.50 |
40,876 |
107,741 |
-3,546 |
Sep15 |
150803 |
485.00 |
487.75 |
470.50 |
477.00 |
-15.50 |
58,863 |
157,017 |
+2,966 |
Oct15 |
150803 |
487.50 |
494.00 |
476.50 |
482.75 |
-16.25 |
23,279 |
141,999 |
+1,344 |
Nov15 |
150803 |
496.00 |
496.50 |
480.00 |
485.75 |
-16.75 |
9,003 |
66,586 |
-2,329 |
Dec15 |
150803 |
497.50 |
499.75 |
482.75 |
488.50 |
-17.00 |
20,795 |
98,479 |
-238 |
Jan16 |
150803 |
502.75 |
504.00 |
488.00 |
492.50 |
-17.25 |
3,671 |
30,890 |
+125 |
Feb16 |
150803 |
506.25 |
506.75 |
496.50 |
497.00 |
-17.25 |
4,049 |
24,754 |
+2,400 |
Mar16 |
150803 |
510.00 |
510.50 |
497.00 |
500.75 |
-17.00 |
2,136 |
26,075 |
+176 |
Apr16 |
150803 |
513.50 |
513.75 |
503.50 |
504.00 |
-17.00 |
1,080 |
15,467 |
+286 |
May16 |
150803 |
517.50 |
517.75 |
505.25 |
508.00 |
-17.00 |
760 |
10,431 |
+191 |
Total Volume and Open Interest |
172,316 |
831,383 |
+2,982 |
Ethanol(CBOT) |
Aug15 |
150803 |
1.484 |
1.484 |
1.481 |
1.484 |
-0.021 |
89 |
139 |
-62 |
Sep15 |
150803 |
1.494 |
1.498 |
1.480 |
1.488 |
-0.022 |
455 |
1,738 |
-26 |
Oct15 |
150803 |
1.479 |
1.480 |
1.477 |
1.480 |
-0.021 |
115 |
675 |
+22 |
Nov15 |
150803 |
1.466 |
1.467 |
1.466 |
1.467 |
-0.020 |
52 |
464 |
+11 |
Dec15 |
150803 |
1.470 |
1.470 |
1.450 |
1.460 |
-0.015 |
107 |
1,130 |
+16 |
Jan16 |
150803 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.015 |
17 |
591 |
-16 |
Feb16 |
150803 |
1.450 |
1.450 |
1.450 |
1.450 |
-0.015 |
0 |
225 |
+0 |
Mar16 |
150803 |
1.463 |
1.463 |
1.463 |
1.463 |
-0.015 |
1 |
292 |
-1 |
Total Volume and Open Interest |
837 |
5,603 |
-57 |
WTI Crude Oil(ICE) |
Sep15 |
150803 |
46.90 |
46.90 |
45.09 |
45.17 |
-1.95 |
29,591 |
87,833 |
-1,599 |
Oct15 |
150803 |
47.31 |
47.35 |
45.50 |
45.56 |
-1.97 |
16,228 |
46,756 |
+686 |
Nov15 |
150803 |
47.98 |
48.02 |
46.19 |
46.19 |
-2.02 |
14,059 |
25,333 |
+2,399 |
Dec15 |
150803 |
48.68 |
48.72 |
46.80 |
46.87 |
-2.05 |
21,809 |
87,108 |
-1,283 |
Jan16 |
150803 |
49.43 |
49.43 |
47.57 |
47.57 |
-2.05 |
7,788 |
13,819 |
+1,396 |
Feb16 |
150803 |
50.09 |
50.09 |
48.22 |
48.22 |
-2.06 |
3,281 |
4,498 |
+456 |
Mar16 |
150803 |
50.74 |
50.74 |
48.85 |
48.85 |
-2.06 |
2,194 |
14,551 |
+125 |
Apr16 |
150803 |
51.34 |
51.34 |
49.44 |
49.44 |
-2.05 |
796 |
4,023 |
+70 |
May16 |
150803 |
51.88 |
51.88 |
49.98 |
49.98 |
-2.03 |
430 |
3,523 |
+20 |
Jun16 |
150803 |
52.38 |
52.38 |
50.43 |
50.48 |
-2.00 |
3,526 |
25,074 |
+1,458 |
Jul16 |
150803 |
50.85 |
50.85 |
50.85 |
50.85 |
-1.98 |
43 |
1,433 |
-12 |
Aug16 |
150803 |
51.20 |
51.20 |
51.20 |
51.20 |
-1.96 |
30 |
2,011 |
-4 |
Sep16 |
150803 |
51.57 |
51.57 |
51.57 |
51.57 |
-1.93 |
427 |
3,729 |
+123 |
Oct16 |
150803 |
51.96 |
51.96 |
51.96 |
51.96 |
-1.90 |
28 |
1,166 |
+10 |
Nov16 |
150803 |
52.36 |
52.36 |
52.36 |
52.36 |
-1.88 |
53 |
1,364 |
+14 |
Dec16 |
150803 |
54.65 |
54.65 |
52.70 |
52.75 |
-1.86 |
3,223 |
47,269 |
+452 |
Total Volume and Open Interest |
104,844 |
408,474 |
+4,638 |
US Dollar Index(ICE) |
Sep15 |
150803 |
97.305 |
97.695 |
97.245 |
97.615 |
+0.175 |
35,187 |
93,325 |
+2,900 |
Dec15 |
150803 |
97.670 |
98.035 |
97.615 |
97.940 |
+0.180 |
387 |
5,120 |
+156 |
Mar16 |
150803 |
97.970 |
98.230 |
97.970 |
98.230 |
+0.180 |
21 |
405 |
-10 |
Total Volume and Open Interest |
35,603 |
98,909 |
+3,048 |
Australian Dollar(CME) |
Sep15 |
150803 |
72.90 |
72.99 |
72.44 |
72.53 |
-0.23 |
82,591 |
165,002 |
-198 |
Dec15 |
150803 |
72.40 |
72.63 |
72.11 |
72.20 |
-0.22 |
86 |
620 |
-14 |
Mar16 |
150803 |
71.90 |
72.24 |
71.90 |
71.90 |
-0.23 |
0 |
16 |
+0 |
Total Volume and Open Interest |
82,677 |
165,647 |
-212 |
British Pound(CME) |
Sep15 |
150803 |
156.23 |
156.41 |
155.60 |
155.78 |
-0.32 |
62,349 |
170,458 |
-3,924 |
Dec15 |
150803 |
156.16 |
156.29 |
155.53 |
155.69 |
-0.33 |
8 |
269 |
+1 |
Mar16 |
150803 |
155.62 |
156.00 |
155.62 |
155.62 |
-0.33 |
0 |
32 |
+0 |
Total Volume and Open Interest |
62,357 |
170,781 |
-3,923 |
Canadian Dollar(CME) |
Sep15 |
150803 |
76.41 |
76.43 |
75.87 |
76.03 |
-0.33 |
54,404 |
161,621 |
+5,363 |
Dec15 |
150803 |
76.39 |
76.39 |
75.86 |
76.00 |
-0.33 |
178 |
5,443 |
-1 |
Mar16 |
150803 |
76.00 |
76.00 |
75.80 |
76.00 |
-0.33 |
1 |
870 |
+1 |
Jun16 |
150803 |
76.25 |
76.25 |
76.03 |
76.03 |
-0.33 |
0 |
144 |
+0 |
Total Volume and Open Interest |
54,585 |
168,138 |
+5,365 |
Japanese Yen(CME) |
Sep15 |
150803 |
80.74 |
80.77 |
80.50 |
80.71 |
+0.03 |
114,055 |
249,435 |
+6,013 |
Dec15 |
150803 |
80.78 |
80.88 |
80.63 |
80.84 |
+0.05 |
507 |
2,009 |
+21 |
Mar16 |
150803 |
81.08 |
81.08 |
80.87 |
81.03 |
+0.04 |
24 |
88 |
-24 |
Total Volume and Open Interest |
114,586 |
251,638 |
+6,010 |
Swiss Franc(CME) |
Sep15 |
150803 |
103.52 |
103.83 |
103.19 |
103.24 |
-0.22 |
15,133 |
33,284 |
+324 |
Dec15 |
150803 |
103.95 |
104.16 |
103.56 |
103.60 |
-0.22 |
17 |
422 |
+9 |
Mar16 |
150803 |
104.04 |
104.30 |
104.04 |
104.04 |
-0.22 |
0 |
19 |
+0 |
Total Volume and Open Interest |
15,150 |
33,730 |
+333 |
EuroFX(CME) |
Sep15 |
150803 |
109.87 |
110.02 |
109.47 |
109.54 |
-0.17 |
220,858 |
356,410 |
+8,107 |
Dec15 |
150803 |
110.02 |
110.18 |
109.65 |
109.71 |
-0.17 |
792 |
5,909 |
-21 |
Mar16 |
150803 |
110.20 |
110.36 |
109.87 |
109.93 |
-0.17 |
183 |
548 |
+38 |
Total Volume and Open Interest |
221,839 |
363,031 |
+8,124 |
Mexican Peso(CME) |
Aug15 |
150803 |
620.25 |
620.25 |
617.88 |
617.88 |
-1.00 |
0 |
3 |
+0 |
Sep15 |
150803 |
619.50 |
619.88 |
615.75 |
616.75 |
-0.88 |
49,090 |
144,117 |
-1,444 |
Total Volume and Open Interest |
49,118 |
195,470 |
-1,443 |
Brazilian Real(CME) |
Sep15 |
150803 |
288.80 |
288.80 |
286.35 |
286.75 |
-3.10 |
1,080 |
9,406 |
+687 |
Oct15 |
150803 |
283.65 |
285.00 |
282.40 |
283.90 |
-2.80 |
6 |
7 |
+0 |
Nov15 |
150803 |
281.25 |
281.25 |
281.25 |
281.25 |
-2.70 |
|
|
|
Dec15 |
150803 |
278.50 |
278.50 |
278.50 |
278.50 |
-2.60 |
0 |
3,427 |
+0 |
Total Volume and Open Interest |
1,434 |
21,806 |
+539 |
30-Year T-Bonds(CBOT) |
Sep15 |
150803 |
156~130 |
157~300 |
156~040 |
157~190 |
+1~210 |
263,303 |
513,008 |
+3,837 |
Dec15 |
150803 |
154~300 |
156~130 |
154~210 |
156~030 |
+1~210 |
1,859 |
2,082 |
+1,184 |
Mar16 |
150803 |
155~010 |
155~010 |
155~010 |
155~010 |
+1~210 |
|
|
|
Total Volume and Open Interest |
265,162 |
515,090 |
+5,021 |
10-Year T-Notes(CBOT) |
Sep15 |
150803 |
127~185 |
127~295 |
127~115 |
127~265 |
+0~125 |
1,231,278 |
2,884,872 |
+76,550 |
Dec15 |
150803 |
126~250 |
127~075 |
126~205 |
127~040 |
+0~135 |
4,722 |
19,102 |
+3,957 |
Mar16 |
150803 |
126~200 |
126~200 |
126~200 |
126~200 |
+0~135 |
|
|
|
Total Volume and Open Interest |
1,236,000 |
2,903,974 |
+80,507 |
5-Year T-Notes(CBOT) |
Sep15 |
150803 |
119~284 |
120~016 |
119~236 |
119~316 |
+0~046 |
665,190 |
2,317,885 |
+19,959 |
Dec15 |
150803 |
119~066 |
119~160 |
119~056 |
119~140 |
+0~054 |
941 |
2,278 |
+542 |
Mar16 |
150803 |
118~232 |
118~232 |
118~232 |
118~232 |
+0~054 |
|
|
|
Total Volume and Open Interest |
666,131 |
2,320,163 |
+20,501 |
2 Year T-Notes(CBOT) |
Sep15 |
150803 |
109~176 |
109~186 |
109~156 |
109~176 |
+0~006 |
295,089 |
1,355,606 |
+27,460 |
Dec15 |
150803 |
109~072 |
109~080 |
109~054 |
109~072 |
+0~012 |
397 |
3,654 |
+355 |
Mar16 |
150803 |
109~002 |
109~002 |
109~002 |
109~002 |
+0~012 |
|
|
|
Total Volume and Open Interest |
295,486 |
1,359,260 |
+27,815 |
Eurodollars(CME) |
Sep15 |
150803 |
99.635 |
99.640 |
99.630 |
99.635 |
unch |
234,880 |
1,167,489 |
-31,559 |
Dec15 |
150803 |
99.480 |
99.485 |
99.465 |
99.480 |
+0.005 |
261,362 |
1,332,675 |
-10,879 |
Mar16 |
150803 |
99.315 |
99.325 |
99.290 |
99.315 |
+0.010 |
255,732 |
1,054,146 |
+7,412 |
Jun16 |
150803 |
99.125 |
99.140 |
99.100 |
99.130 |
+0.015 |
275,189 |
1,074,275 |
+21,214 |
Sep16 |
150803 |
98.925 |
98.940 |
98.895 |
98.930 |
+0.020 |
246,930 |
980,208 |
-7,539 |
Dec16 |
150803 |
98.730 |
98.745 |
98.690 |
98.730 |
+0.020 |
278,419 |
1,287,199 |
+21,844 |
Mar17 |
150803 |
98.565 |
98.585 |
98.525 |
98.565 |
+0.020 |
148,481 |
731,163 |
+1,832 |
Jun17 |
150803 |
98.400 |
98.425 |
98.360 |
98.405 |
+0.025 |
172,446 |
708,619 |
+17,071 |
Sep17 |
150803 |
98.255 |
98.290 |
98.220 |
98.265 |
+0.030 |
148,126 |
620,253 |
+11,359 |
Dec17 |
150803 |
98.120 |
98.155 |
98.080 |
98.135 |
+0.035 |
154,867 |
693,935 |
+4,270 |
Mar18 |
150803 |
98.010 |
98.050 |
97.970 |
98.030 |
+0.045 |
82,409 |
417,505 |
+2,786 |
Jun18 |
150803 |
97.900 |
97.945 |
97.860 |
97.925 |
+0.050 |
86,076 |
350,168 |
-991 |
Sep18 |
150803 |
97.800 |
97.845 |
97.765 |
97.825 |
+0.050 |
57,142 |
241,543 |
+5,938 |
Dec18 |
150803 |
97.700 |
97.745 |
97.660 |
97.725 |
+0.055 |
43,955 |
246,663 |
+3,500 |
Mar19 |
150803 |
97.615 |
97.665 |
97.580 |
97.645 |
+0.060 |
28,648 |
141,227 |
-221 |
Jun19 |
150803 |
97.530 |
97.575 |
97.495 |
97.560 |
+0.065 |
31,404 |
173,625 |
-563 |
Sep19 |
150803 |
97.450 |
97.500 |
97.415 |
97.480 |
+0.065 |
31,242 |
120,775 |
+262 |
Dec19 |
150803 |
97.360 |
97.415 |
97.335 |
97.400 |
+0.070 |
17,764 |
92,806 |
+1,144 |
Total Volume and Open Interest |
2,601,127 |
11,754,279 |
+56,889 |
Ultra T-Bond(CBOT) |
Sep15 |
150803 |
159~31 |
161~24 |
159~21 |
161~12 |
+1~27 |
89,980 |
615,698 |
+2,860 |
Dec15 |
150803 |
159~16 |
160~10 |
159~16 |
159~31 |
+1~26 |
1,139 |
1,184 |
+1,136 |
Mar16 |
150803 |
159~26 |
159~26 |
159~26 |
159~26 |
+1~26 |
|
|
|
Total Volume and Open Interest |
91,119 |
616,882 |
+3,996 |
30 Day Federal Funds(CBOT) |
Aug15 |
150803 |
99.868 |
99.870 |
99.865 |
99.865 |
unch |
11,889 |
138,926 |
+1,751 |
Sep15 |
150803 |
99.825 |
99.830 |
99.825 |
99.825 |
unch |
8,607 |
74,599 |
+598 |
Oct15 |
150803 |
99.780 |
99.785 |
99.775 |
99.780 |
+0.005 |
27,307 |
132,800 |
-2,695 |
Nov15 |
150803 |
99.750 |
99.760 |
99.750 |
99.755 |
+0.005 |
22,876 |
125,057 |
-53 |
Dec15 |
150803 |
99.700 |
99.705 |
99.695 |
99.700 |
+0.005 |
6,346 |
58,544 |
-2,029 |
Jan16 |
150803 |
99.645 |
99.655 |
99.640 |
99.650 |
+0.010 |
15,503 |
100,998 |
+916 |
Total Volume and Open Interest |
111,329 |
906,604 |
-2,442 |
3-Mth Euro-Yen(CME) |
Sep15 |
150803 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150803 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150803 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150803 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150803 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150803 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150803 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150803 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150803 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150803 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150803 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
9 |
+0 |
Dec15 |
150803 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150803 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150803 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150803 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150803 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
12 |
+0 |
Mar17 |
150803 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150803 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
25 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150803 |
147.56 |
147.72 |
147.50 |
147.57 |
+0.01 |
1,087 |
16,595 |
+227 |
Dec15 |
150803 |
147.01 |
147.01 |
147.01 |
147.01 |
+0.01 |
0 |
1 |
+0 |
Mar16 |
150803 |
146.45 |
146.45 |
146.45 |
146.45 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,087 |
16,596 |
+227 |
Euro-Bund(EUREX) |
Sep15 |
150803 |
154.39 |
154.95 |
154.09 |
154.57 |
+0.17 |
528,389 |
1,148,731 |
+12,990 |
Dec15 |
150803 |
154.55 |
155.16 |
154.33 |
154.77 |
+0.18 |
2,527 |
38,780 |
+2,153 |
Mar16 |
150803 |
156.10 |
156.31 |
156.10 |
156.22 |
+0.17 |
10 |
821 |
+8 |
Total Volume and Open Interest |
530,926 |
1,188,332 |
+15,151 |
Euro-Bobl(EUREX) |
Sep15 |
150803 |
130.30 |
130.47 |
130.24 |
130.38 |
+0.07 |
403,197 |
1,004,982 |
+17,705 |
Dec15 |
150803 |
128.60 |
128.61 |
128.53 |
128.53 |
+0.07 |
337 |
2,031 |
+279 |
Mar16 |
150803 |
128.53 |
128.53 |
128.53 |
128.53 |
+0.07 |
|
|
|
Total Volume and Open Interest |
403,534 |
1,007,013 |
+17,984 |
3-Mth Euribor(EUREX) |
Sep15 |
150803 |
100.030 |
100.030 |
100.030 |
100.030 |
+0.005 |
164 |
13,582 |
-155 |
Dec15 |
150803 |
100.025 |
100.025 |
100.025 |
100.025 |
unch |
148 |
31,400 |
+0 |
Mar16 |
150803 |
100.025 |
100.025 |
100.025 |
100.025 |
+0.005 |
12 |
4,460 |
+0 |
Total Volume and Open Interest |
4,497 |
88,890 |
+3,556 |
Long Gilt(LIFFE) |
Sep15 |
150803 |
117~04 |
117~18 |
116~29 |
117~11 |
+0~01 |
126,632 |
389,378 |
-40 |
Dec15 |
150803 |
116~16 |
116~16 |
116~16 |
116~16 |
+0~01 |
|
|
|
Total Volume and Open Interest |
126,632 |
389,378 |
-40 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150803 |
99.38 |
99.38 |
99.37 |
99.37 |
-0.02 |
17,295 |
341,406 |
+5,534 |
Dec15 |
150803 |
99.30 |
99.30 |
99.28 |
99.28 |
-0.02 |
45,778 |
366,702 |
+1,321 |
Mar16 |
150803 |
99.18 |
99.18 |
99.15 |
99.16 |
-0.02 |
42,845 |
331,579 |
+8,710 |
Jun16 |
150803 |
99.03 |
99.04 |
99.01 |
99.01 |
-0.02 |
48,102 |
314,611 |
+4,308 |
Sep16 |
150803 |
98.87 |
98.88 |
98.84 |
98.86 |
-0.01 |
34,636 |
262,880 |
+1,496 |
Dec16 |
150803 |
98.71 |
98.72 |
98.68 |
98.70 |
-0.01 |
45,953 |
271,415 |
+5,785 |
Total Volume and Open Interest |
351,507 |
2,880,875 |
+24,914 |
3-Mth Euribor(LIFFE) |
Sep15 |
150803 |
100.030 |
100.030 |
100.020 |
100.030 |
+0.005 |
13,732 |
363,059 |
-3,761 |
Dec15 |
150803 |
100.020 |
100.030 |
100.020 |
100.030 |
+0.005 |
11,303 |
341,714 |
+678 |
Mar16 |
150803 |
100.020 |
100.025 |
100.015 |
100.025 |
+0.005 |
17,312 |
307,660 |
-701 |
Total Volume and Open Interest |
284,820 |
3,196,682 |
-7,551 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150803 |
97.91 |
97.92 |
97.90 |
97.91 |
unch |
15,488 |
194,725 |
-760 |
Dec15 |
150803 |
97.95 |
97.99 |
97.95 |
97.97 |
+0.01 |
24,562 |
192,630 |
+477 |
Mar16 |
150803 |
97.98 |
98.03 |
97.98 |
98.01 |
+0.01 |
15,462 |
152,182 |
+1,037 |
Jun16 |
150803 |
97.98 |
98.03 |
97.98 |
98.01 |
+0.02 |
13,340 |
134,611 |
+2,995 |
Sep16 |
150803 |
97.95 |
98.00 |
97.94 |
97.98 |
+0.02 |
9,542 |
77,422 |
+975 |
Dec16 |
150803 |
97.89 |
97.94 |
97.89 |
97.92 |
+0.02 |
2,921 |
60,070 |
+15 |
Mar17 |
150803 |
97.83 |
97.87 |
97.82 |
97.86 |
+0.02 |
1,372 |
43,334 |
+41 |
Jun17 |
150803 |
97.75 |
97.80 |
97.74 |
97.78 |
+0.02 |
1,268 |
29,627 |
+866 |
Sep17 |
150803 |
97.72 |
97.72 |
97.69 |
97.70 |
+0.03 |
5 |
7,822 |
+1 |
Dec17 |
150803 |
97.61 |
97.61 |
97.61 |
97.61 |
+0.02 |
0 |
3,130 |
+0 |
Total Volume and Open Interest |
83,960 |
900,216 |
+5,647 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150803 |
97.20 |
97.26 |
97.18 |
97.21 |
unch |
85,992 |
686,562 |
-734 |
Dec15 |
150803 |
97.21 |
97.21 |
97.21 |
97.21 |
unch |
|
|
|
Total Volume and Open Interest |
85,992 |
686,562 |
-734 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150803 |
98.08 |
98.13 |
98.07 |
98.11 |
+0.02 |
150,542 |
685,096 |
-3,442 |
Dec15 |
150803 |
98.11 |
98.11 |
98.11 |
98.11 |
+0.02 |
|
|
|
Total Volume and Open Interest |
150,542 |
685,096 |
-3,442 |
Gold(CMX) |
Aug15 |
150803 |
1095.5 |
1097.1 |
1085.0 |
1089.4 |
-5.5 |
49,298 |
9,215 |
-18,806 |
Oct15 |
150803 |
1094.5 |
1097.0 |
1084.8 |
1089.0 |
-5.7 |
8,987 |
25,027 |
+1,364 |
Dec15 |
150803 |
1095.1 |
1098.0 |
1085.1 |
1089.4 |
-5.7 |
169,098 |
303,423 |
+12,633 |
Feb16 |
150803 |
1096.2 |
1098.2 |
1086.5 |
1090.5 |
-5.7 |
516 |
36,901 |
+26 |
Apr16 |
150803 |
1094.5 |
1094.5 |
1088.5 |
1091.6 |
-5.7 |
595 |
13,914 |
+121 |
Jun16 |
150803 |
1100.0 |
1100.0 |
1092.6 |
1092.8 |
-5.7 |
617 |
8,934 |
+287 |
Aug16 |
150803 |
1096.4 |
1096.4 |
1094.0 |
1094.1 |
-5.7 |
95 |
3,017 |
+70 |
Oct16 |
150803 |
1095.6 |
1095.6 |
1095.6 |
1095.6 |
-5.8 |
28 |
1,395 |
+0 |
Dec16 |
150803 |
1101.0 |
1104.0 |
1097.1 |
1097.2 |
-5.9 |
1,014 |
10,928 |
+175 |
Feb17 |
150803 |
1099.1 |
1099.1 |
1099.1 |
1099.1 |
-5.9 |
3 |
152 |
+0 |
Apr17 |
150803 |
1101.0 |
1101.0 |
1101.0 |
1101.0 |
-6.0 |
0 |
6 |
+0 |
Jun17 |
150803 |
1103.0 |
1103.0 |
1103.0 |
1103.0 |
-6.1 |
0 |
3,521 |
+0 |
Total Volume and Open Interest |
232,304 |
427,678 |
-3,905 |
Silver(CMX) |
Sep15 |
150803 |
1475.0 |
1476.5 |
1439.0 |
1451.5 |
-23.0 |
32,479 |
123,261 |
-1,640 |
Dec15 |
150803 |
1478.5 |
1480.5 |
1444.0 |
1456.2 |
-23.0 |
2,642 |
38,861 |
+457 |
Mar16 |
150803 |
1482.5 |
1483.0 |
1450.0 |
1460.8 |
-23.1 |
1,247 |
8,513 |
+57 |
May16 |
150803 |
1464.0 |
1464.0 |
1463.5 |
1463.7 |
-23.3 |
124 |
2,370 |
+16 |
Jul16 |
150803 |
1467.0 |
1467.0 |
1466.5 |
1466.7 |
-23.3 |
223 |
5,214 |
+49 |
Sep16 |
150803 |
1476.0 |
1477.5 |
1469.0 |
1469.6 |
-23.4 |
5 |
312 |
+5 |
Dec16 |
150803 |
1473.8 |
1473.8 |
1473.5 |
1473.8 |
-23.7 |
80 |
5,112 |
-9 |
Total Volume and Open Interest |
36,901 |
187,085 |
-1,122 |
Platinum(NYMEX) |
Oct15 |
150803 |
982.2 |
987.0 |
957.0 |
967.1 |
-17.9 |
9,790 |
72,744 |
-405 |
Jan16 |
150803 |
981.9 |
985.5 |
960.4 |
968.3 |
-17.9 |
310 |
5,720 |
+140 |
Apr16 |
150803 |
969.1 |
969.6 |
969.1 |
969.6 |
-17.9 |
0 |
50 |
+0 |
Jul16 |
150803 |
970.0 |
970.0 |
970.0 |
970.0 |
-17.9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,111 |
78,541 |
-267 |
Palladium(NYMEX) |
Sep15 |
150803 |
610.00 |
626.55 |
592.50 |
603.20 |
-7.65 |
2,569 |
34,173 |
+38 |
Dec15 |
150803 |
611.00 |
625.55 |
593.10 |
603.70 |
-7.45 |
213 |
3,156 |
+138 |
Mar16 |
150803 |
604.35 |
604.35 |
604.35 |
604.35 |
-7.45 |
0 |
37 |
+0 |
Total Volume and Open Interest |
2,782 |
37,366 |
+176 |
Copper(CMX) |
Sep15 |
150803 |
235.60 |
236.30 |
232.15 |
234.60 |
-1.75 |
43,946 |
108,458 |
+173 |
Dec15 |
150803 |
236.70 |
237.55 |
233.50 |
235.90 |
-1.75 |
7,706 |
42,247 |
+2,246 |
Mar16 |
150803 |
237.90 |
238.30 |
235.90 |
237.10 |
-1.70 |
481 |
8,161 |
+13 |
May16 |
150803 |
238.75 |
239.05 |
236.95 |
237.85 |
-1.65 |
144 |
2,253 |
-12 |
Jul16 |
150803 |
239.15 |
239.80 |
237.65 |
238.60 |
-1.55 |
52 |
831 |
+12 |
Total Volume and Open Interest |
54,469 |
169,704 |
+2,402 |
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 |
150803 |
17620 |
17658 |
17415 |
17511 |
-103 |
115,910 |
90,944 |
+1,161 |
Dec15 |
150803 |
17530 |
17561 |
17330 |
17425 |
-106 |
28 |
313 |
-3 |
Mar16 |
150803 |
17343 |
17453 |
17319 |
17343 |
-106 |
0 |
3 |
+0 |
Jun16 |
150803 |
17261 |
17261 |
17261 |
17261 |
-106 |
0 |
2 |
+0 |
Total Volume and Open Interest |
115,938 |
91,262 |
+1,158 |
S & P 500(CME) |
Sep15 |
150803 |
2099.90 |
2102.30 |
2080.00 |
2090.90 |
-7.50 |
4,079 |
104,673 |
+1,166 |
Dec15 |
150803 |
2082.90 |
2091.00 |
2073.50 |
2082.90 |
-7.60 |
52 |
2,437 |
-23 |
Mar16 |
150803 |
2077.50 |
2085.70 |
2068.20 |
2077.50 |
-7.70 |
0 |
190 |
+0 |
Jun16 |
150803 |
2072.30 |
2080.50 |
2063.00 |
2072.30 |
-7.70 |
0 |
540 |
+0 |
Total Volume and Open Interest |
4,131 |
107,841 |
+1,143 |
S & P 500 E-Mini(Globex) |
Sep15 |
150803 |
2098.75 |
2102.50 |
2080.00 |
2091.00 |
-7.50 |
1,286,157 |
2,654,075 |
-3,620 |
Dec15 |
150803 |
2092.25 |
2094.25 |
2072.25 |
2083.00 |
-7.50 |
3,844 |
33,261 |
+1,145 |
Total Volume and Open Interest |
1,290,774 |
2,689,734 |
-1,866 |
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 |
150803 |
4583.30 |
4599.30 |
4540.50 |
4573.00 |
-12.00 |
226,285 |
354,854 |
+385 |
Dec15 |
150803 |
4576.80 |
4592.30 |
4535.00 |
4565.50 |
-12.50 |
177 |
418 |
+33 |
Total Volume and Open Interest |
226,479 |
355,332 |
+435 |
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) |
Aug15 |
150803 |
14.00 |
14.51 |
13.80 |
13.88 |
-0.10 |
91,890 |
145,709 |
-2,493 |
Sep15 |
150803 |
15.35 |
15.63 |
15.05 |
15.13 |
-0.20 |
40,778 |
66,391 |
+4,322 |
Oct15 |
150803 |
16.06 |
16.33 |
15.80 |
15.88 |
-0.20 |
9,598 |
36,371 |
+1,508 |
Nov15 |
150803 |
16.55 |
16.79 |
16.29 |
16.33 |
-0.22 |
5,229 |
24,741 |
-745 |
Total Volume and Open Interest |
156,056 |
320,069 |
+2,665 |
Russell 2000(ICE) |
Sep15 |
150803 |
1233.30 |
1237.60 |
1220.50 |
1229.40 |
-5.80 |
79,439 |
348,464 |
+48 |
Dec15 |
150803 |
1223.10 |
1224.80 |
1218.00 |
1224.80 |
-5.80 |
87 |
176 |
+83 |
Mar16 |
150803 |
1220.30 |
1220.30 |
1220.30 |
1220.30 |
-5.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
79,526 |
348,641 |
+131 |
Nikkei 225(CME) |
Sep15 |
150803 |
20575 |
20595 |
20405 |
20515 |
-105 |
8,590 |
54,359 |
+421 |
Dec15 |
150803 |
20480 |
20505 |
20370 |
20470 |
-110 |
31 |
402 |
+5 |
Total Volume and Open Interest |
8,621 |
54,761 |
+426 |
Nikkei 225(SGX) |
Sep15 |
150803 |
20570 |
20600 |
20380 |
20515 |
-30 |
67,492 |
261,331 |
+4,741 |
Dec15 |
150803 |
20500 |
20500 |
20325 |
20420 |
-25 |
383 |
15,222 |
+129 |
Mar16 |
150803 |
20400 |
20400 |
20400 |
20400 |
-25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
67,929 |
284,773 |
+4,924 |
CAC 40(EURONEXT) |
Aug15 |
150803 |
5078.5 |
5127.5 |
5066.5 |
5121.0 |
+37.0 |
79,158 |
245,333 |
+4,622 |
Sep15 |
150803 |
5088.0 |
5125.5 |
5069.5 |
5121.0 |
+37.0 |
700 |
15,253 |
-248 |
Oct15 |
150803 |
5112.5 |
5112.5 |
5112.5 |
5112.5 |
+36.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
79,858 |
260,831 |
+4,374 |
Hang Seng Index(HKFE) |
Aug15 |
150803 |
24525 |
24690 |
24112 |
24278 |
-248 |
53,740 |
84,746 |
+3,770 |
Sep15 |
150803 |
24426 |
24597 |
24042 |
24195 |
-250 |
567 |
7,612 |
+177 |
Total Volume and Open Interest |
65,117 |
119,164 |
-6,832 |
DAX(EUREX) |
Sep15 |
150803 |
11290.0 |
11464.5 |
11246.5 |
11439.0 |
+133.0 |
103,958 |
151,568 |
-283 |
Dec15 |
150803 |
11312.5 |
11465.5 |
11261.5 |
11443.5 |
+133.0 |
198 |
6,026 |
+51 |
Mar16 |
150803 |
11280.0 |
11456.5 |
11280.0 |
11456.5 |
+133.0 |
5 |
97 |
+0 |
Total Volume and Open Interest |
104,161 |
157,691 |
-232 |
FT-SE 100(EURONEXT) |
Sep15 |
150803 |
6625.50 |
6659.50 |
6582.00 |
6631.50 |
-22.50 |
88,289 |
529,901 |
-3,528 |
Dec15 |
150803 |
6622.00 |
6622.00 |
6592.50 |
6604.50 |
-22.50 |
1,025 |
2,854 |
+461 |
Mar16 |
150803 |
6554.50 |
6554.50 |
6554.50 |
6554.50 |
-22.50 |
0 |
7 |
+0 |
Total Volume and Open Interest |
89,314 |
532,762 |
-3,067 |
SPI 200(SFE) |
Sep15 |
150803 |
5649.0 |
5653.0 |
5608.0 |
5613.0 |
-38.0 |
22,735 |
228,583 |
+944 |
Dec15 |
150803 |
5638.0 |
5638.0 |
5603.0 |
5603.0 |
-39.0 |
0 |
2,622 |
+0 |
Mar16 |
150803 |
5586.0 |
5586.0 |
5551.0 |
5551.0 |
-39.0 |
0 |
1,348 |
+0 |
Total Volume and Open Interest |
22,804 |
234,517 |
+943 |
FTSE MIB(ISE) |
Sep15 |
150803 |
23560.00 |
23765.00 |
23480.00 |
23704.00 |
+174.00 |
26,935 |
62,728 |
+1,048 |
Dec15 |
150803 |
23470.00 |
23670.00 |
23460.00 |
23622.00 |
+174.00 |
20 |
370 |
+0 |
Mar16 |
150803 |
23674.00 |
23674.00 |
23674.00 |
23674.00 |
+174.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
26,955 |
63,099 |
+1,048 |
KOSPI 200(KFE) |
Sep15 |
150803 |
243.40 |
244.05 |
241.35 |
242.25 |
-1.15 |
166,391 |
110,475 |
+2,257 |
Dec15 |
150803 |
244.40 |
245.00 |
242.40 |
243.20 |
-1.30 |
412 |
3,326 |
+36 |
Mar16 |
150803 |
241.15 |
241.35 |
240.50 |
240.90 |
-1.65 |
17 |
522 |
+9 |
Total Volume and Open Interest |
166,820 |
115,439 |
+2,302 |
GSCI(CME) |
Aug15 |
150803 |
368.70 |
368.70 |
368.70 |
368.70 |
-9.20 |
61 |
12,266 |
-22 |
Sep15 |
150803 |
369.60 |
369.60 |
369.60 |
369.60 |
-9.10 |
25 |
31 |
+25 |
Oct15 |
150803 |
372.10 |
372.10 |
372.10 |
372.10 |
-9.10 |
|
|
|
Total Volume and Open Interest |
86 |
12,297 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|