|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri August 07, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Aug15 |
150807 |
982.00 |
1010.25 |
982.00 |
1009.00 |
+23.50 |
1,067 |
3,868 |
-433 |
| Sep15 |
150807 |
956.00 |
977.25 |
952.00 |
975.50 |
+19.50 |
15,651 |
50,024 |
-627 |
| Nov15 |
150807 |
943.25 |
964.00 |
940.00 |
963.25 |
+20.00 |
92,499 |
355,572 |
+821 |
| Jan16 |
150807 |
949.00 |
969.00 |
944.50 |
968.00 |
+20.00 |
12,578 |
61,280 |
-87 |
| Mar16 |
150807 |
943.75 |
963.25 |
941.25 |
962.25 |
+18.50 |
10,521 |
80,713 |
+1,571 |
| May16 |
150807 |
939.00 |
955.00 |
936.75 |
954.25 |
+16.00 |
10,736 |
49,373 |
+980 |
| Jul16 |
150807 |
941.25 |
957.00 |
940.00 |
956.25 |
+15.00 |
4,732 |
28,213 |
+426 |
| Aug16 |
150807 |
945.50 |
948.25 |
945.50 |
948.25 |
+14.25 |
179 |
676 |
+30 |
| Sep16 |
150807 |
922.00 |
927.00 |
922.00 |
927.00 |
+14.00 |
58 |
418 |
+6 |
| Nov16 |
150807 |
900.25 |
916.50 |
899.00 |
916.50 |
+15.25 |
1,555 |
14,681 |
+207 |
| Jan17 |
150807 |
918.50 |
922.00 |
918.50 |
922.00 |
+15.50 |
0 |
88 |
+0 |
| Mar17 |
150807 |
924.00 |
926.00 |
924.00 |
926.00 |
+15.50 |
0 |
83 |
+0 |
| May17 |
150807 |
925.00 |
928.50 |
925.00 |
928.50 |
+15.25 |
0 |
36 |
+0 |
| Jul17 |
150807 |
928.00 |
933.00 |
928.00 |
933.00 |
+15.00 |
4 |
84 |
+0 |
| Total Volume and Open Interest |
149,582 |
645,467 |
+2,894 |
| Soybean Meal(CBOT) |
| Aug15 |
150807 |
349.90 |
355.00 |
349.00 |
352.60 |
+2.50 |
1,579 |
2,873 |
-1,024 |
| Sep15 |
150807 |
339.50 |
345.80 |
338.60 |
344.30 |
+5.10 |
17,435 |
64,403 |
+1,142 |
| Oct15 |
150807 |
329.60 |
336.80 |
328.80 |
336.20 |
+6.50 |
9,719 |
34,881 |
+1,913 |
| Dec15 |
150807 |
325.90 |
333.50 |
325.50 |
332.70 |
+6.40 |
46,533 |
177,083 |
-403 |
| Jan16 |
150807 |
323.20 |
330.60 |
322.90 |
330.20 |
+6.90 |
5,412 |
19,546 |
-40 |
| Mar16 |
150807 |
319.00 |
325.90 |
318.60 |
325.60 |
+6.60 |
7,020 |
25,148 |
+1,125 |
| May16 |
150807 |
314.70 |
320.50 |
313.80 |
319.40 |
+5.60 |
4,742 |
25,305 |
+107 |
| Jul16 |
150807 |
314.50 |
320.20 |
314.00 |
319.30 |
+5.40 |
2,460 |
18,802 |
+486 |
| Aug16 |
150807 |
313.00 |
318.40 |
312.70 |
318.00 |
+5.60 |
280 |
2,658 |
+24 |
| Sep16 |
150807 |
309.90 |
316.40 |
309.80 |
315.80 |
+6.30 |
246 |
3,706 |
+70 |
| Total Volume and Open Interest |
95,632 |
384,421 |
+3,366 |
| Soybean Oil(CBOT) |
| Aug15 |
150807 |
29.54 |
30.20 |
29.53 |
30.03 |
+0.37 |
2,124 |
1,314 |
-1,139 |
| Sep15 |
150807 |
29.79 |
30.36 |
29.57 |
30.13 |
+0.38 |
20,353 |
60,198 |
+41 |
| Oct15 |
150807 |
29.84 |
30.47 |
29.70 |
30.24 |
+0.38 |
7,320 |
32,301 |
+1,623 |
| Dec15 |
150807 |
30.07 |
30.69 |
29.88 |
30.46 |
+0.39 |
47,594 |
189,076 |
+2,214 |
| Jan16 |
150807 |
30.35 |
30.94 |
30.14 |
30.71 |
+0.39 |
4,905 |
31,555 |
+21 |
| Mar16 |
150807 |
30.54 |
31.07 |
30.33 |
30.88 |
+0.38 |
4,510 |
22,139 |
+322 |
| May16 |
150807 |
30.58 |
31.15 |
30.40 |
30.98 |
+0.37 |
3,553 |
20,977 |
+801 |
| Jul16 |
150807 |
30.73 |
31.26 |
30.54 |
31.08 |
+0.35 |
1,338 |
13,892 |
+42 |
| Aug16 |
150807 |
31.12 |
31.21 |
31.08 |
31.11 |
+0.35 |
347 |
2,855 |
+138 |
| Sep16 |
150807 |
31.14 |
31.23 |
31.12 |
31.12 |
+0.34 |
101 |
2,228 |
+49 |
| Total Volume and Open Interest |
92,432 |
382,888 |
+4,261 |
| Canola(WCE) |
| Nov15 |
150807 |
498.8 |
507.3 |
497.2 |
506.2 |
+5.5 |
7,462 |
136,752 |
-1,002 |
| Jan16 |
150807 |
496.5 |
505.4 |
496.5 |
504.3 |
+5.7 |
2,309 |
22,887 |
+863 |
| Mar16 |
150807 |
496.8 |
502.4 |
496.0 |
502.4 |
+5.9 |
237 |
8,343 |
+44 |
| May16 |
150807 |
498.3 |
498.3 |
496.7 |
498.2 |
+5.9 |
87 |
824 |
+2 |
| Jul16 |
150807 |
492.0 |
492.9 |
492.0 |
492.9 |
+5.8 |
72 |
2,661 |
+46 |
| Total Volume and Open Interest |
10,167 |
172,591 |
-47 |
| Corn(CBOT) |
| Sep15 |
150807 |
370.00 |
375.00 |
366.50 |
372.75 |
+3.00 |
124,085 |
418,120 |
-3,735 |
| Dec15 |
150807 |
380.50 |
385.75 |
377.25 |
383.75 |
+3.25 |
170,370 |
617,120 |
+11,143 |
| Mar16 |
150807 |
391.50 |
396.50 |
388.00 |
394.75 |
+3.25 |
35,088 |
154,064 |
-264 |
| May16 |
150807 |
398.00 |
402.75 |
394.75 |
401.25 |
+3.25 |
4,725 |
34,361 |
+427 |
| Jul16 |
150807 |
401.50 |
407.50 |
399.75 |
405.75 |
+3.00 |
7,485 |
66,269 |
+590 |
| Sep16 |
150807 |
391.50 |
395.75 |
390.00 |
394.25 |
+2.25 |
1,784 |
17,245 |
+546 |
| Dec16 |
150807 |
395.00 |
400.50 |
394.75 |
399.00 |
+2.50 |
6,379 |
64,770 |
+1,115 |
| Mar17 |
150807 |
405.25 |
409.75 |
405.00 |
409.00 |
+2.25 |
10 |
2,181 |
-9 |
| May17 |
150807 |
416.50 |
416.50 |
415.25 |
415.25 |
+2.00 |
2 |
928 |
+0 |
| Jul17 |
150807 |
421.00 |
422.00 |
420.50 |
420.50 |
+1.75 |
18 |
883 |
+1 |
| Total Volume and Open Interest |
349,954 |
1,377,849 |
+9,813 |
| Wheat(CBOT) |
| Sep15 |
150807 |
507.75 |
514.00 |
503.75 |
510.50 |
+3.50 |
67,497 |
190,593 |
-1,762 |
| Dec15 |
150807 |
513.75 |
519.25 |
509.00 |
515.75 |
+4.50 |
45,747 |
148,127 |
+4,882 |
| Mar16 |
150807 |
519.00 |
526.25 |
516.25 |
523.00 |
+4.50 |
13,437 |
50,080 |
-341 |
| May16 |
150807 |
524.75 |
530.75 |
521.25 |
527.75 |
+5.00 |
4,606 |
12,878 |
+473 |
| Jul16 |
150807 |
525.25 |
534.00 |
525.25 |
531.75 |
+5.50 |
6,055 |
19,320 |
+1,938 |
| Sep16 |
150807 |
539.00 |
541.00 |
533.75 |
541.00 |
+5.25 |
187 |
1,031 |
+57 |
| Total Volume and Open Interest |
137,650 |
425,240 |
+5,260 |
| Wheat(KCBT) |
| Sep15 |
150807 |
489.50 |
495.75 |
487.00 |
493.00 |
+3.50 |
14,977 |
103,201 |
-2,801 |
| Dec15 |
150807 |
509.50 |
516.50 |
507.50 |
513.75 |
+3.75 |
10,156 |
55,850 |
+1,826 |
| Mar16 |
150807 |
522.25 |
530.00 |
521.25 |
527.50 |
+4.00 |
2,525 |
22,153 |
+950 |
| May16 |
150807 |
536.00 |
539.00 |
532.50 |
537.50 |
+4.25 |
673 |
5,844 |
+9 |
| Jul16 |
150807 |
540.75 |
548.50 |
540.00 |
546.75 |
+4.50 |
658 |
13,350 |
+172 |
| Sep16 |
150807 |
555.25 |
560.50 |
555.25 |
560.50 |
+4.50 |
48 |
1,093 |
+8 |
| Total Volume and Open Interest |
29,148 |
202,419 |
+201 |
| Wheat(MGE) |
| Sep15 |
150807 |
518.00 |
527.00 |
518.00 |
525.00 |
+6.50 |
4,270 |
25,231 |
+143 |
| Dec15 |
150807 |
534.00 |
543.00 |
533.75 |
541.25 |
+6.75 |
2,733 |
19,147 |
+412 |
| Mar16 |
150807 |
551.75 |
559.75 |
550.25 |
558.25 |
+6.75 |
953 |
10,271 |
+291 |
| May16 |
150807 |
563.00 |
570.50 |
563.00 |
570.00 |
+7.00 |
421 |
4,456 |
+16 |
| Jul16 |
150807 |
573.75 |
582.75 |
573.25 |
581.50 |
+7.75 |
357 |
2,657 |
+98 |
| Total Volume and Open Interest |
8,940 |
62,659 |
+1,053 |
| Oats(CBOT) |
| Sep15 |
150807 |
234.50 |
237.00 |
234.00 |
236.00 |
unch |
97 |
1,358 |
+7 |
| Dec15 |
150807 |
244.00 |
245.00 |
242.00 |
244.25 |
-0.75 |
202 |
6,211 |
+38 |
| Mar16 |
150807 |
253.50 |
254.50 |
252.75 |
254.50 |
+0.25 |
8 |
507 |
+5 |
| May16 |
150807 |
259.00 |
260.00 |
259.00 |
260.00 |
+1.00 |
0 |
2 |
+0 |
| Total Volume and Open Interest |
307 |
8,078 |
+50 |
| Rough Rice(CBOT) |
| Sep15 |
150807 |
11.44 |
11.48 |
11.41 |
11.43 |
-0.01 |
285 |
6,633 |
-53 |
| Nov15 |
150807 |
11.71 |
11.76 |
11.68 |
11.70 |
unch |
43 |
2,157 |
+19 |
| Jan16 |
150807 |
12.00 |
12.00 |
11.98 |
11.99 |
unch |
16 |
582 |
+0 |
| Mar16 |
150807 |
12.20 |
12.20 |
12.20 |
12.20 |
-0.03 |
0 |
12 |
+0 |
| Total Volume and Open Interest |
344 |
9,384 |
-34 |
| Live Cattle(CME) |
| Aug15 |
150807 |
149.650 |
150.150 |
149.250 |
149.575 |
-0.160 |
7,908 |
26,881 |
-4,218 |
| Oct15 |
150807 |
148.750 |
149.100 |
148.285 |
148.535 |
-0.315 |
12,631 |
106,448 |
+377 |
| Dec15 |
150807 |
149.950 |
150.485 |
149.685 |
149.985 |
-0.250 |
6,482 |
52,864 |
+518 |
| Feb16 |
150807 |
149.825 |
149.950 |
149.235 |
149.450 |
-0.430 |
4,084 |
29,686 |
+506 |
| Apr16 |
150807 |
148.185 |
148.250 |
147.575 |
147.880 |
-0.250 |
2,702 |
15,544 |
+704 |
| Jun16 |
150807 |
140.650 |
141.075 |
140.485 |
140.735 |
-0.315 |
762 |
6,928 |
+195 |
| Total Volume and Open Interest |
34,649 |
240,432 |
-1,908 |
| Feeder Cattle(CME) |
| Aug15 |
150807 |
214.685 |
215.200 |
213.750 |
214.130 |
-0.855 |
2,088 |
13,420 |
-885 |
| Sep15 |
150807 |
211.350 |
211.735 |
210.100 |
210.580 |
-0.905 |
1,502 |
7,332 |
-50 |
| Oct15 |
150807 |
208.500 |
209.300 |
207.685 |
208.285 |
-0.815 |
2,748 |
9,805 |
+769 |
| Nov15 |
150807 |
206.800 |
207.285 |
205.535 |
206.130 |
-1.000 |
1,105 |
5,322 |
+59 |
| Jan16 |
150807 |
201.580 |
201.935 |
200.380 |
200.950 |
-0.985 |
620 |
4,311 |
+152 |
| Mar16 |
150807 |
198.800 |
198.935 |
197.630 |
198.150 |
-0.785 |
217 |
1,716 |
-15 |
| Apr16 |
150807 |
198.150 |
198.880 |
197.850 |
198.580 |
-0.455 |
126 |
312 |
+3 |
| Total Volume and Open Interest |
8,411 |
42,529 |
+36 |
| Lean Hogs(CME) |
| Aug15 |
150807 |
77.975 |
78.800 |
77.285 |
77.330 |
-0.750 |
9,428 |
15,645 |
-1,448 |
| Oct15 |
150807 |
63.950 |
65.285 |
63.880 |
64.135 |
-0.315 |
15,013 |
89,853 |
-1,786 |
| Dec15 |
150807 |
60.300 |
61.400 |
59.900 |
60.485 |
-0.215 |
6,710 |
50,336 |
+771 |
| Feb16 |
150807 |
66.400 |
67.250 |
65.700 |
66.200 |
-0.400 |
2,970 |
25,723 |
+340 |
| Apr16 |
150807 |
71.385 |
71.950 |
70.830 |
71.180 |
-0.250 |
1,286 |
16,615 |
+598 |
| May16 |
150807 |
76.385 |
76.385 |
76.385 |
76.385 |
-0.065 |
1 |
297 |
+0 |
| Jun16 |
150807 |
79.250 |
79.975 |
79.000 |
79.430 |
unch |
653 |
6,549 |
+194 |
| Jul16 |
150807 |
78.350 |
78.385 |
78.350 |
78.385 |
-0.315 |
122 |
1,044 |
+13 |
| Total Volume and Open Interest |
36,379 |
207,229 |
-1,170 |
| Class III Milk(CME) |
| Aug15 |
150807 |
16.52 |
16.52 |
16.40 |
16.47 |
-0.04 |
64 |
4,499 |
+31 |
| Sep15 |
150807 |
16.76 |
16.81 |
16.55 |
16.56 |
-0.26 |
79 |
4,674 |
+10 |
| Oct15 |
150807 |
16.74 |
16.74 |
16.51 |
16.54 |
-0.22 |
33 |
4,114 |
+8 |
| Nov15 |
150807 |
16.39 |
16.39 |
16.27 |
16.27 |
-0.15 |
24 |
3,717 |
+3 |
| Dec15 |
150807 |
16.01 |
16.01 |
15.93 |
15.95 |
-0.12 |
11 |
3,428 |
-1 |
| Jan16 |
150807 |
15.57 |
15.57 |
15.51 |
15.54 |
-0.08 |
0 |
1,178 |
+0 |
| Feb16 |
150807 |
15.46 |
15.46 |
15.39 |
15.39 |
-0.08 |
0 |
1,131 |
+0 |
| Mar16 |
150807 |
15.45 |
15.47 |
15.41 |
15.47 |
+0.02 |
1 |
1,048 |
+1 |
| Apr16 |
150807 |
15.50 |
15.50 |
15.50 |
15.50 |
-0.02 |
25 |
784 |
+20 |
| May16 |
150807 |
15.84 |
15.84 |
15.84 |
15.84 |
unch |
1 |
742 |
+1 |
| Jun16 |
150807 |
16.09 |
16.10 |
16.07 |
16.07 |
-0.02 |
0 |
561 |
+0 |
| Jul16 |
150807 |
16.41 |
16.41 |
16.40 |
16.40 |
-0.01 |
2 |
432 |
+0 |
| Aug16 |
150807 |
16.70 |
16.70 |
16.70 |
16.70 |
unch |
13 |
324 |
+2 |
| Total Volume and Open Interest |
285 |
27,957 |
+94 |
| Cocoa(ICE) |
| Sep15 |
150807 |
3055 |
3113 |
3027 |
3107 |
+50 |
27,897 |
65,353 |
-9,206 |
| Dec15 |
150807 |
3066 |
3126 |
3043 |
3121 |
+50 |
20,945 |
74,320 |
+1,546 |
| Mar16 |
150807 |
3073 |
3128 |
3045 |
3123 |
+51 |
6,524 |
40,370 |
+2,550 |
| May16 |
150807 |
3076 |
3125 |
3043 |
3123 |
+52 |
801 |
10,389 |
-112 |
| Jul16 |
150807 |
3063 |
3123 |
3040 |
3121 |
+53 |
208 |
8,096 |
-27 |
| Sep16 |
150807 |
3061 |
3121 |
3040 |
3119 |
+53 |
83 |
1,870 |
-7 |
| Dec16 |
150807 |
3110 |
3112 |
3110 |
3110 |
+52 |
14 |
3,450 |
+0 |
| Total Volume and Open Interest |
56,472 |
205,120 |
-5,256 |
| Coffee "C"(ICE) |
| Sep15 |
150807 |
124.25 |
128.85 |
123.65 |
127.80 |
+3.55 |
22,003 |
85,011 |
-4,414 |
| Dec15 |
150807 |
127.30 |
131.80 |
126.70 |
130.85 |
+3.50 |
14,690 |
61,259 |
+2,830 |
| Mar16 |
150807 |
130.75 |
135.05 |
130.05 |
134.25 |
+3.50 |
1,737 |
19,767 |
+301 |
| May16 |
150807 |
133.00 |
136.65 |
132.35 |
136.40 |
+3.50 |
797 |
11,750 |
+168 |
| Jul16 |
150807 |
135.15 |
138.75 |
135.15 |
138.45 |
+3.45 |
337 |
3,922 |
+73 |
| Sep16 |
150807 |
136.75 |
141.05 |
136.75 |
140.45 |
+3.45 |
172 |
4,073 |
-52 |
| Total Volume and Open Interest |
39,938 |
193,919 |
-1,118 |
| Orange Juice(ICE) |
| Sep15 |
150807 |
132.00 |
133.65 |
131.45 |
132.45 |
+1.00 |
2,041 |
6,989 |
-354 |
| Nov15 |
150807 |
132.50 |
134.20 |
132.05 |
133.20 |
+0.95 |
513 |
4,811 |
+288 |
| Jan16 |
150807 |
134.45 |
134.45 |
134.45 |
134.45 |
+0.85 |
7 |
747 |
+2 |
| Mar16 |
150807 |
136.00 |
136.00 |
136.00 |
136.00 |
+0.65 |
2 |
306 |
+1 |
| May16 |
150807 |
137.65 |
137.65 |
137.65 |
137.65 |
+0.65 |
1 |
1 |
-1 |
| Jul16 |
150807 |
138.75 |
138.75 |
138.75 |
138.75 |
+0.65 |
|
|
|
| Total Volume and Open Interest |
2,564 |
12,854 |
-64 |
| Sugar #11(ICE) |
| Oct15 |
150807 |
10.75 |
10.96 |
10.63 |
10.66 |
-0.04 |
45,361 |
449,261 |
-690 |
| Mar16 |
150807 |
11.84 |
12.11 |
11.84 |
11.91 |
+0.08 |
16,962 |
220,037 |
+1,007 |
| May16 |
150807 |
11.95 |
12.19 |
11.95 |
12.03 |
+0.09 |
5,556 |
49,526 |
+147 |
| Jul16 |
150807 |
12.02 |
12.23 |
12.02 |
12.09 |
+0.08 |
3,721 |
44,089 |
+153 |
| Oct16 |
150807 |
12.26 |
12.43 |
12.26 |
12.30 |
+0.05 |
1,864 |
34,583 |
+43 |
| Mar17 |
150807 |
12.90 |
13.02 |
12.86 |
12.89 |
+0.04 |
679 |
16,614 |
+28 |
| May17 |
150807 |
13.03 |
13.16 |
13.02 |
13.03 |
+0.04 |
250 |
3,001 |
+11 |
| Jul17 |
150807 |
13.16 |
13.29 |
13.15 |
13.16 |
+0.05 |
417 |
2,877 |
+205 |
| Total Volume and Open Interest |
75,078 |
825,076 |
+1,035 |
| London Cocoa(LCE) |
| Sep15 |
150807 |
2032 |
2083 |
2018 |
2079 |
+46 |
13,600 |
66,683 |
-5,128 |
| Dec15 |
150807 |
2057 |
2100 |
2042 |
2096 |
+40 |
13,891 |
74,056 |
+966 |
| Mar16 |
150807 |
2043 |
2088 |
2031 |
2085 |
+41 |
7,516 |
68,121 |
+238 |
| May16 |
150807 |
2040 |
2085 |
2028 |
2082 |
+42 |
1,677 |
19,201 |
+173 |
| Jul16 |
150807 |
2040 |
2082 |
2025 |
2079 |
+42 |
895 |
25,570 |
-258 |
| Sep16 |
150807 |
2025 |
2076 |
2021 |
2072 |
+41 |
2,018 |
16,767 |
+1,510 |
| Dec16 |
150807 |
2011 |
2059 |
2011 |
2059 |
+42 |
44 |
2,160 |
+13 |
| Total Volume and Open Interest |
39,689 |
275,612 |
-2,440 |
| London Sugar(LCE) |
| Oct15 |
150807 |
344.50 |
351.00 |
343.80 |
345.30 |
+1.80 |
4,520 |
38,036 |
-111 |
| Dec15 |
150807 |
337.20 |
343.80 |
337.10 |
339.80 |
+3.20 |
1,592 |
19,183 |
+221 |
| Mar16 |
150807 |
337.60 |
344.50 |
337.60 |
340.40 |
+3.40 |
521 |
17,358 |
+46 |
| May16 |
150807 |
341.50 |
347.30 |
341.40 |
343.40 |
+2.50 |
137 |
5,863 |
-19 |
| Aug16 |
150807 |
346.80 |
351.50 |
346.80 |
347.70 |
+1.40 |
78 |
2,997 |
+34 |
| Total Volume and Open Interest |
6,930 |
85,735 |
+177 |
| Cotton(ICE) |
| Oct15 |
150807 |
63.41 |
63.41 |
62.69 |
62.77 |
-0.73 |
6 |
236 |
-1 |
| Dec15 |
150807 |
62.49 |
62.49 |
61.62 |
61.79 |
-0.47 |
10,508 |
141,810 |
-90 |
| Mar16 |
150807 |
62.52 |
62.52 |
61.68 |
61.88 |
-0.47 |
2,017 |
30,067 |
+1,127 |
| May16 |
150807 |
62.70 |
62.70 |
62.25 |
62.39 |
-0.41 |
87 |
2,477 |
+28 |
| Jul16 |
150807 |
63.09 |
63.09 |
62.70 |
62.80 |
-0.40 |
272 |
4,122 |
-55 |
| Oct16 |
150807 |
62.97 |
62.97 |
62.97 |
62.97 |
-0.43 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
13,124 |
180,979 |
+1,173 |
| Lumber(CME) |
| Sep15 |
150807 |
259.2 |
260.5 |
257.4 |
259.0 |
-1.8 |
536 |
3,810 |
-90 |
| Nov15 |
150807 |
255.7 |
256.5 |
254.0 |
255.5 |
-1.3 |
210 |
1,771 |
+67 |
| Jan16 |
150807 |
265.6 |
265.6 |
265.6 |
265.6 |
-2.2 |
5 |
336 |
+5 |
| Mar16 |
150807 |
273.0 |
273.0 |
273.0 |
273.0 |
-2.1 |
1 |
25 |
+1 |
| Total Volume and Open Interest |
752 |
5,945 |
-17 |
| Crude Oil(NYM) |
| Sep15 |
150807 |
44.82 |
45.16 |
43.70 |
43.87 |
-0.79 |
367,326 |
483,086 |
+906 |
| Oct15 |
150807 |
45.24 |
45.57 |
44.20 |
44.36 |
-0.73 |
106,083 |
234,303 |
+14,442 |
| Nov15 |
150807 |
45.89 |
46.28 |
44.94 |
45.11 |
-0.69 |
50,521 |
111,582 |
+3,887 |
| Dec15 |
150807 |
46.61 |
47.01 |
45.69 |
45.85 |
-0.69 |
74,486 |
224,618 |
+9 |
| Jan16 |
150807 |
47.43 |
47.75 |
46.46 |
46.61 |
-0.68 |
23,304 |
84,332 |
+3,614 |
| Feb16 |
150807 |
48.22 |
48.33 |
47.15 |
47.28 |
-0.68 |
7,923 |
42,013 |
+827 |
| Mar16 |
150807 |
48.60 |
48.98 |
47.75 |
47.90 |
-0.69 |
15,163 |
67,929 |
+300 |
| Apr16 |
150807 |
49.13 |
49.22 |
48.41 |
48.47 |
-0.70 |
6,418 |
24,546 |
+547 |
| May16 |
150807 |
49.99 |
49.99 |
48.93 |
48.98 |
-0.72 |
4,419 |
22,192 |
+541 |
| Jun16 |
150807 |
50.34 |
50.55 |
49.38 |
49.45 |
-0.75 |
26,372 |
89,136 |
+161 |
| Jul16 |
150807 |
50.86 |
50.86 |
49.83 |
49.83 |
-0.75 |
3,091 |
17,891 |
+107 |
| Aug16 |
150807 |
50.16 |
50.20 |
50.16 |
50.20 |
-0.76 |
1,769 |
16,497 |
+332 |
| Sep16 |
150807 |
50.90 |
50.90 |
50.60 |
50.60 |
-0.76 |
2,452 |
38,400 |
+36 |
| Oct16 |
150807 |
51.00 |
51.02 |
51.00 |
51.02 |
-0.76 |
505 |
15,515 |
+23 |
| Nov16 |
150807 |
51.45 |
51.45 |
51.45 |
51.45 |
-0.76 |
955 |
16,453 |
+323 |
| Dec16 |
150807 |
52.58 |
52.91 |
51.83 |
51.88 |
-0.75 |
25,468 |
128,051 |
+307 |
| Total Volume and Open Interest |
725,052 |
1,762,469 |
+25,946 |
| e-miNY Crude Oil(NYM) |
| Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
| Sep15 |
150807 |
44.800 |
45.125 |
43.700 |
43.875 |
-0.775 |
7,730 |
2,784 |
+190 |
| Oct15 |
150807 |
45.200 |
45.550 |
44.200 |
44.350 |
-0.750 |
467 |
2,824 |
+73 |
| Nov15 |
150807 |
45.900 |
46.025 |
45.000 |
45.100 |
-0.700 |
165 |
1,006 |
+51 |
| Dec15 |
150807 |
46.625 |
46.825 |
45.700 |
45.850 |
-0.700 |
160 |
1,272 |
+77 |
| Jan16 |
150807 |
47.300 |
47.325 |
46.600 |
46.600 |
-0.700 |
4 |
20 |
+0 |
| Feb16 |
150807 |
47.950 |
48.000 |
47.000 |
47.275 |
-0.675 |
1 |
22 |
+0 |
| Mar16 |
150807 |
47.900 |
47.900 |
47.900 |
47.900 |
-0.700 |
0 |
13 |
+0 |
| Apr16 |
150807 |
48.150 |
48.475 |
48.150 |
48.475 |
-0.700 |
0 |
3 |
+0 |
| May16 |
150807 |
48.975 |
48.975 |
48.975 |
48.975 |
-0.725 |
2 |
1 |
-1 |
| Total Volume and Open Interest |
8,531 |
8,034 |
+392 |
| NY Harbor ULSD(NYM) |
| Sep15 |
150807 |
155.44 |
155.95 |
153.22 |
154.36 |
-0.63 |
49,918 |
104,303 |
-3,530 |
| Oct15 |
150807 |
156.50 |
157.36 |
154.60 |
155.63 |
-0.69 |
19,486 |
52,533 |
+142 |
| Nov15 |
150807 |
158.21 |
158.84 |
156.26 |
157.11 |
-0.81 |
12,903 |
44,862 |
+2,049 |
| Dec15 |
150807 |
159.87 |
160.64 |
157.94 |
158.67 |
-0.93 |
13,803 |
57,561 |
+258 |
| Jan16 |
150807 |
161.62 |
162.31 |
159.66 |
160.28 |
-1.05 |
6,629 |
30,075 |
+1,259 |
| Feb16 |
150807 |
163.18 |
163.18 |
160.75 |
161.16 |
-1.12 |
2,298 |
19,667 |
+484 |
| Mar16 |
150807 |
163.09 |
163.10 |
160.68 |
161.02 |
-1.19 |
2,472 |
25,626 |
+368 |
| Apr16 |
150807 |
162.56 |
162.56 |
160.05 |
160.38 |
-1.26 |
771 |
12,961 |
-12 |
| May16 |
150807 |
163.20 |
163.21 |
160.85 |
160.90 |
-1.32 |
452 |
6,412 |
+111 |
| Jun16 |
150807 |
163.76 |
164.09 |
161.40 |
161.83 |
-1.37 |
2,418 |
21,573 |
+363 |
| Jul16 |
150807 |
163.55 |
163.55 |
163.42 |
163.42 |
-1.42 |
119 |
3,701 |
+33 |
| Aug16 |
150807 |
165.80 |
166.00 |
165.14 |
165.14 |
-1.46 |
751 |
3,768 |
+222 |
| Sep16 |
150807 |
167.00 |
167.00 |
167.00 |
167.00 |
-1.47 |
238 |
3,256 |
+20 |
| Oct16 |
150807 |
168.72 |
168.72 |
168.72 |
168.72 |
-1.55 |
124 |
2,249 |
+49 |
| Total Volume and Open Interest |
113,742 |
412,251 |
+2,278 |
| RBOB Gasoline(NYM) |
| Sep15 |
150807 |
165.25 |
165.76 |
160.48 |
162.30 |
-2.48 |
59,626 |
108,483 |
-1,985 |
| Oct15 |
150807 |
148.20 |
148.78 |
144.40 |
145.89 |
-1.96 |
28,340 |
67,706 |
+5,554 |
| Nov15 |
150807 |
142.93 |
143.21 |
139.37 |
140.62 |
-1.86 |
16,585 |
44,238 |
+1,681 |
| Dec15 |
150807 |
139.80 |
140.25 |
136.44 |
137.63 |
-1.83 |
15,148 |
49,292 |
+1,152 |
| Jan16 |
150807 |
139.35 |
139.60 |
136.24 |
137.43 |
-1.75 |
5,175 |
23,517 |
+1,399 |
| Feb16 |
150807 |
139.39 |
139.39 |
137.90 |
138.79 |
-1.64 |
1,549 |
8,923 |
-1 |
| Mar16 |
150807 |
143.16 |
143.24 |
139.98 |
141.12 |
-1.53 |
1,513 |
13,817 |
+117 |
| Apr16 |
150807 |
162.64 |
162.85 |
161.90 |
162.69 |
-1.21 |
1,060 |
9,035 |
+446 |
| May16 |
150807 |
163.56 |
163.81 |
163.10 |
163.81 |
-1.14 |
1,172 |
8,843 |
+409 |
| Jun16 |
150807 |
164.19 |
165.37 |
162.64 |
163.71 |
-1.11 |
1,911 |
14,149 |
+14 |
| Total Volume and Open Interest |
136,874 |
372,497 |
+9,776 |
| e-miNY RBOB Gasoline(NYM) |
| Sep15 |
150807 |
162.30 |
162.30 |
162.30 |
162.30 |
-2.48 |
0 |
1 |
+0 |
| Oct15 |
150807 |
145.89 |
145.89 |
145.89 |
145.89 |
-1.96 |
|
|
|
| Nov15 |
150807 |
140.62 |
140.62 |
140.62 |
140.62 |
-1.86 |
|
|
|
| Dec15 |
150807 |
137.63 |
137.63 |
137.63 |
137.63 |
-1.83 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Sep15 |
150807 |
2.805 |
2.824 |
2.761 |
2.798 |
-0.015 |
170,367 |
244,215 |
-15,461 |
| Oct15 |
150807 |
2.833 |
2.845 |
2.785 |
2.822 |
-0.013 |
74,995 |
153,479 |
+1,929 |
| Nov15 |
150807 |
2.934 |
2.946 |
2.892 |
2.925 |
-0.005 |
49,245 |
111,139 |
-18 |
| Dec15 |
150807 |
3.083 |
3.099 |
3.051 |
3.082 |
+0.001 |
20,006 |
76,525 |
+668 |
| Jan16 |
150807 |
3.185 |
3.201 |
3.154 |
3.186 |
+0.002 |
29,536 |
95,313 |
+905 |
| Feb16 |
150807 |
3.178 |
3.192 |
3.148 |
3.179 |
+0.001 |
6,488 |
20,272 |
-3 |
| Mar16 |
150807 |
3.131 |
3.146 |
3.101 |
3.134 |
+0.001 |
12,874 |
50,718 |
+627 |
| Apr16 |
150807 |
2.965 |
2.982 |
2.948 |
2.974 |
+0.001 |
13,669 |
51,951 |
+155 |
| May16 |
150807 |
2.962 |
2.980 |
2.944 |
2.971 |
+0.001 |
3,940 |
20,598 |
+124 |
| Jun16 |
150807 |
2.989 |
3.005 |
2.972 |
2.997 |
+0.001 |
1,980 |
16,796 |
+24 |
| Jul16 |
150807 |
3.026 |
3.034 |
3.007 |
3.027 |
+0.001 |
959 |
14,986 |
+276 |
| Aug16 |
150807 |
3.029 |
3.042 |
3.017 |
3.036 |
-0.001 |
689 |
14,776 |
+337 |
| Sep16 |
150807 |
3.026 |
3.033 |
3.007 |
3.029 |
-0.001 |
586 |
7,324 |
-196 |
| Oct16 |
150807 |
3.062 |
3.069 |
3.037 |
3.061 |
-0.001 |
1,471 |
18,271 |
+351 |
| Nov16 |
150807 |
3.139 |
3.149 |
3.120 |
3.142 |
unch |
470 |
5,557 |
-38 |
| Dec16 |
150807 |
3.300 |
3.308 |
3.281 |
3.304 |
-0.003 |
338 |
8,674 |
-92 |
| Total Volume and Open Interest |
388,814 |
963,457 |
-10,137 |
| Brent Crude Oil(ICE) |
| Sep15 |
150807 |
49.62 |
50.06 |
48.42 |
48.61 |
-0.91 |
280,763 |
265,250 |
-5,483 |
| Oct15 |
150807 |
50.19 |
50.61 |
49.06 |
49.24 |
-0.85 |
181,691 |
312,222 |
+28,682 |
| Nov15 |
150807 |
50.94 |
51.33 |
49.86 |
50.03 |
-0.81 |
79,243 |
173,446 |
+4,387 |
| Dec15 |
150807 |
51.63 |
52.05 |
50.65 |
50.82 |
-0.76 |
122,979 |
249,807 |
+738 |
| Jan16 |
150807 |
52.36 |
52.71 |
51.43 |
51.57 |
-0.72 |
28,779 |
90,892 |
+3,783 |
| Feb16 |
150807 |
53.02 |
53.40 |
52.17 |
52.29 |
-0.70 |
17,413 |
82,817 |
+2,673 |
| Mar16 |
150807 |
53.65 |
54.00 |
52.79 |
52.91 |
-0.70 |
19,740 |
98,366 |
+671 |
| Apr16 |
150807 |
54.46 |
54.53 |
53.42 |
53.54 |
-0.70 |
7,237 |
57,678 |
+133 |
| May16 |
150807 |
55.05 |
55.13 |
54.06 |
54.15 |
-0.69 |
5,886 |
40,222 |
+618 |
| Jun16 |
150807 |
55.59 |
55.76 |
54.58 |
54.73 |
-0.67 |
28,161 |
99,088 |
-1,694 |
| Jul16 |
150807 |
55.26 |
55.51 |
55.25 |
55.25 |
-0.65 |
2,157 |
24,044 |
+362 |
| Aug16 |
150807 |
56.00 |
56.00 |
55.73 |
55.73 |
-0.64 |
1,658 |
23,311 |
-89 |
| Sep16 |
150807 |
56.65 |
56.65 |
56.21 |
56.21 |
-0.63 |
3,552 |
34,660 |
+514 |
| Oct16 |
150807 |
56.67 |
56.67 |
56.67 |
56.67 |
-0.62 |
1,090 |
17,104 |
+114 |
| Total Volume and Open Interest |
835,397 |
1,926,855 |
+39,195 |
| Gas Oil(ICE) |
| Aug15 |
150807 |
470.25 |
473.75 |
466.75 |
467.50 |
+3.00 |
36,440 |
67,276 |
-10,064 |
| Sep15 |
150807 |
473.25 |
477.00 |
469.25 |
470.25 |
+2.50 |
97,085 |
175,054 |
+9,072 |
| Oct15 |
150807 |
475.25 |
482.25 |
474.50 |
475.50 |
+2.00 |
50,310 |
145,465 |
+4,168 |
| Nov15 |
150807 |
482.50 |
484.75 |
476.75 |
477.75 |
+1.50 |
18,502 |
68,780 |
-886 |
| Dec15 |
150807 |
484.25 |
487.50 |
479.00 |
480.50 |
+1.50 |
33,918 |
99,716 |
+735 |
| Jan16 |
150807 |
489.50 |
491.25 |
483.25 |
484.75 |
+1.25 |
9,788 |
30,689 |
+60 |
| Feb16 |
150807 |
494.00 |
495.50 |
488.75 |
489.00 |
+1.00 |
4,377 |
24,435 |
-297 |
| Mar16 |
150807 |
497.50 |
498.75 |
491.50 |
492.50 |
+1.00 |
3,437 |
27,118 |
+585 |
| Apr16 |
150807 |
501.25 |
501.75 |
495.50 |
495.50 |
+1.00 |
2,667 |
17,439 |
+688 |
| May16 |
150807 |
505.25 |
505.75 |
499.50 |
499.50 |
+0.75 |
2,646 |
11,075 |
+260 |
| Total Volume and Open Interest |
275,442 |
827,718 |
+6,267 |
| Ethanol(CBOT) |
| Sep15 |
150807 |
1.451 |
1.469 |
1.450 |
1.460 |
+0.003 |
271 |
1,614 |
-75 |
| Oct15 |
150807 |
1.459 |
1.461 |
1.450 |
1.458 |
+0.008 |
103 |
775 |
+53 |
| Nov15 |
150807 |
1.440 |
1.446 |
1.438 |
1.445 |
+0.008 |
12 |
484 |
+6 |
| Dec15 |
150807 |
1.432 |
1.438 |
1.426 |
1.438 |
+0.008 |
28 |
1,181 |
+3 |
| Jan16 |
150807 |
1.417 |
1.424 |
1.411 |
1.424 |
+0.008 |
5 |
596 |
+0 |
| Feb16 |
150807 |
1.428 |
1.428 |
1.428 |
1.428 |
+0.008 |
0 |
227 |
+0 |
| Mar16 |
150807 |
1.437 |
1.437 |
1.437 |
1.437 |
+0.007 |
0 |
320 |
+0 |
| Apr16 |
150807 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.007 |
0 |
327 |
+0 |
| Total Volume and Open Interest |
419 |
5,540 |
-86 |
| WTI Crude Oil(ICE) |
| Sep15 |
150807 |
44.75 |
45.15 |
43.65 |
43.87 |
-0.79 |
50,198 |
81,490 |
-2,559 |
| Oct15 |
150807 |
45.35 |
45.56 |
44.18 |
44.36 |
-0.73 |
27,190 |
50,304 |
-679 |
| Nov15 |
150807 |
45.91 |
46.26 |
44.99 |
45.11 |
-0.69 |
18,635 |
28,975 |
-558 |
| Dec15 |
150807 |
46.63 |
47.00 |
45.76 |
45.85 |
-0.69 |
25,589 |
96,743 |
+1,688 |
| Jan16 |
150807 |
47.35 |
47.36 |
46.61 |
46.61 |
-0.68 |
8,744 |
14,221 |
-914 |
| Feb16 |
150807 |
47.70 |
47.73 |
47.20 |
47.28 |
-0.68 |
2,994 |
4,829 |
+140 |
| Mar16 |
150807 |
48.93 |
48.93 |
47.89 |
47.90 |
-0.69 |
3,198 |
15,436 |
+424 |
| Apr16 |
150807 |
48.93 |
48.95 |
48.47 |
48.47 |
-0.70 |
1,144 |
4,388 |
-38 |
| May16 |
150807 |
49.46 |
49.48 |
48.92 |
48.98 |
-0.72 |
454 |
3,526 |
+0 |
| Jun16 |
150807 |
49.95 |
50.02 |
49.40 |
49.45 |
-0.75 |
2,092 |
27,180 |
+10 |
| Jul16 |
150807 |
49.83 |
49.83 |
49.83 |
49.83 |
-0.75 |
163 |
1,536 |
+43 |
| Aug16 |
150807 |
50.20 |
50.20 |
50.20 |
50.20 |
-0.76 |
15 |
2,072 |
+2 |
| Sep16 |
150807 |
50.60 |
50.60 |
50.60 |
50.60 |
-0.76 |
56 |
3,751 |
+25 |
| Oct16 |
150807 |
51.02 |
51.02 |
51.02 |
51.02 |
-0.76 |
38 |
1,183 |
+10 |
| Nov16 |
150807 |
51.45 |
51.45 |
51.45 |
51.45 |
-0.76 |
19 |
1,360 |
+0 |
| Dec16 |
150807 |
52.88 |
52.88 |
51.84 |
51.88 |
-0.75 |
4,266 |
50,501 |
+1,048 |
| Total Volume and Open Interest |
145,548 |
429,027 |
-1,318 |
| US Dollar Index(ICE) |
| Sep15 |
150807 |
97.925 |
98.425 |
97.360 |
97.620 |
-0.285 |
47,147 |
96,285 |
+2,016 |
| Dec15 |
150807 |
98.215 |
98.740 |
97.650 |
97.950 |
-0.280 |
864 |
6,010 |
+250 |
| Mar16 |
150807 |
98.335 |
99.000 |
98.150 |
98.217 |
-0.263 |
22 |
416 |
+7 |
| Total Volume and Open Interest |
48,035 |
102,788 |
+2,273 |
| Australian Dollar(CME) |
| Sep15 |
150807 |
73.30 |
74.07 |
73.19 |
73.95 |
+0.71 |
81,316 |
165,765 |
-1,918 |
| Dec15 |
150807 |
73.03 |
73.69 |
72.86 |
73.60 |
+0.71 |
186 |
704 |
+9 |
| Mar16 |
150807 |
73.36 |
73.36 |
73.30 |
73.30 |
+0.70 |
4 |
20 |
+3 |
| Total Volume and Open Interest |
81,506 |
166,498 |
-1,906 |
| British Pound(CME) |
| Sep15 |
150807 |
155.11 |
155.46 |
154.19 |
154.90 |
-0.23 |
100,815 |
173,808 |
+5,429 |
| Dec15 |
150807 |
154.99 |
155.32 |
154.14 |
154.84 |
-0.21 |
46 |
802 |
+11 |
| Mar16 |
150807 |
154.80 |
155.02 |
154.31 |
154.80 |
-0.20 |
0 |
32 |
+0 |
| Total Volume and Open Interest |
100,861 |
174,664 |
+5,440 |
| Canadian Dollar(CME) |
| Sep15 |
150807 |
76.26 |
76.67 |
75.83 |
76.14 |
-0.06 |
61,844 |
165,865 |
+2,427 |
| Dec15 |
150807 |
76.25 |
76.60 |
75.83 |
76.12 |
-0.06 |
1,052 |
5,829 |
+286 |
| Mar16 |
150807 |
76.27 |
76.51 |
75.92 |
76.13 |
-0.06 |
25 |
899 |
+12 |
| Jun16 |
150807 |
76.34 |
76.41 |
76.01 |
76.16 |
-0.06 |
0 |
155 |
+0 |
| Total Volume and Open Interest |
62,921 |
172,812 |
+2,725 |
| Japanese Yen(CME) |
| Sep15 |
150807 |
80.21 |
80.61 |
79.97 |
80.58 |
+0.36 |
144,910 |
264,088 |
+13,669 |
| Dec15 |
150807 |
80.30 |
80.73 |
80.11 |
80.72 |
+0.38 |
394 |
2,036 |
-2 |
| Mar16 |
150807 |
80.92 |
80.92 |
80.41 |
80.92 |
+0.37 |
1 |
92 |
+0 |
| Total Volume and Open Interest |
145,305 |
266,322 |
+13,667 |
| Swiss Franc(CME) |
| Sep15 |
150807 |
102.03 |
102.25 |
101.26 |
101.82 |
-0.22 |
19,571 |
37,627 |
+683 |
| Dec15 |
150807 |
102.39 |
102.53 |
101.63 |
102.16 |
-0.22 |
21 |
443 |
+12 |
| Mar16 |
150807 |
102.58 |
102.58 |
102.58 |
102.58 |
-0.23 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
19,592 |
38,094 |
+695 |
| EuroFX(CME) |
| Sep15 |
150807 |
109.29 |
109.84 |
108.60 |
109.76 |
+0.50 |
235,601 |
362,977 |
+2,095 |
| Dec15 |
150807 |
109.46 |
110.00 |
108.78 |
109.93 |
+0.50 |
3,864 |
9,180 |
+3,043 |
| Mar16 |
150807 |
109.93 |
110.22 |
109.08 |
110.16 |
+0.50 |
199 |
693 |
+27 |
| Total Volume and Open Interest |
239,666 |
373,050 |
+5,165 |
| Mexican Peso(CME) |
| Aug15 |
150807 |
619.50 |
619.50 |
619.50 |
619.50 |
+7.62 |
6 |
3 |
-3 |
| Sep15 |
150807 |
611.38 |
619.00 |
609.38 |
618.25 |
+7.62 |
36,362 |
136,092 |
-2,660 |
| Total Volume and Open Interest |
36,804 |
188,823 |
-2,264 |
| Brazilian Real(CME) |
| Sep15 |
150807 |
280.25 |
283.75 |
278.00 |
282.50 |
+2.80 |
698 |
13,372 |
+186 |
| Oct15 |
150807 |
280.00 |
280.15 |
276.75 |
279.75 |
+2.80 |
13 |
33 |
+12 |
| Nov15 |
150807 |
276.40 |
277.20 |
274.30 |
277.20 |
+2.40 |
|
|
|
| Dec15 |
150807 |
274.60 |
274.65 |
271.60 |
274.60 |
+2.80 |
0 |
3,427 |
+0 |
| Total Volume and Open Interest |
711 |
22,557 |
+198 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150807 |
157~000 |
158~230 |
156~120 |
158~170 |
+1~260 |
260,980 |
521,486 |
-1,346 |
| Dec15 |
150807 |
155~210 |
157~070 |
155~000 |
157~020 |
+1~260 |
470 |
3,247 |
-89 |
| Mar16 |
150807 |
155~220 |
155~220 |
155~220 |
155~220 |
+1~160 |
|
|
|
| Total Volume and Open Interest |
261,450 |
524,733 |
-1,435 |
| 10-Year T-Notes(CBOT) |
| Sep15 |
150807 |
127~020 |
127~180 |
126~260 |
127~145 |
+0~140 |
1,288,439 |
2,880,157 |
-20,532 |
| Dec15 |
150807 |
126~110 |
126~275 |
126~030 |
126~245 |
+0~145 |
3,596 |
23,068 |
+119 |
| Mar16 |
150807 |
126~085 |
126~085 |
126~085 |
126~085 |
+0~145 |
|
|
|
| Total Volume and Open Interest |
1,292,035 |
2,903,225 |
-20,413 |
| 5-Year T-Notes(CBOT) |
| Sep15 |
150807 |
119~150 |
119~230 |
119~090 |
119~194 |
+0~044 |
816,922 |
2,324,612 |
-16,353 |
| Dec15 |
150807 |
118~296 |
119~040 |
118~234 |
119~026 |
+0~052 |
2,751 |
8,364 |
-440 |
| Mar16 |
150807 |
118~120 |
118~120 |
118~120 |
118~120 |
+0~052 |
|
|
|
| Total Volume and Open Interest |
819,673 |
2,332,976 |
-16,793 |
| 2 Year T-Notes(CBOT) |
| Sep15 |
150807 |
109~134 |
109~156 |
109~110 |
109~122 |
-0~014 |
337,456 |
1,340,231 |
-3,120 |
| Dec15 |
150807 |
109~032 |
109~034 |
109~004 |
109~016 |
-0~012 |
899 |
5,627 |
+367 |
| Mar16 |
150807 |
108~266 |
108~266 |
108~266 |
108~266 |
-0~012 |
|
|
|
| Total Volume and Open Interest |
338,355 |
1,345,858 |
-2,753 |
| Eurodollars(CME) |
| Sep15 |
150807 |
99.605 |
99.620 |
99.580 |
99.595 |
-0.010 |
244,379 |
1,213,161 |
-159 |
| Dec15 |
150807 |
99.440 |
99.470 |
99.410 |
99.430 |
-0.015 |
316,989 |
1,293,853 |
-47,254 |
| Mar16 |
150807 |
99.265 |
99.300 |
99.225 |
99.255 |
-0.015 |
242,910 |
1,057,774 |
+1,010 |
| Jun16 |
150807 |
99.070 |
99.110 |
99.025 |
99.060 |
-0.015 |
215,154 |
1,091,183 |
+3,919 |
| Sep16 |
150807 |
98.865 |
98.910 |
98.815 |
98.850 |
-0.015 |
226,926 |
983,892 |
+9,695 |
| Dec16 |
150807 |
98.650 |
98.710 |
98.605 |
98.645 |
-0.010 |
283,399 |
1,304,101 |
+4,537 |
| Mar17 |
150807 |
98.475 |
98.530 |
98.430 |
98.480 |
unch |
155,719 |
727,787 |
-657 |
| Jun17 |
150807 |
98.310 |
98.380 |
98.265 |
98.320 |
+0.010 |
145,228 |
706,931 |
-11,835 |
| Sep17 |
150807 |
98.160 |
98.225 |
98.120 |
98.180 |
+0.015 |
158,408 |
605,995 |
-798 |
| Dec17 |
150807 |
98.025 |
98.080 |
97.980 |
98.050 |
+0.025 |
172,463 |
688,789 |
-9,568 |
| Mar18 |
150807 |
97.915 |
97.975 |
97.875 |
97.950 |
+0.040 |
108,646 |
417,590 |
-6,601 |
| Jun18 |
150807 |
97.800 |
97.860 |
97.770 |
97.850 |
+0.050 |
102,893 |
363,408 |
-5,371 |
| Sep18 |
150807 |
97.710 |
97.775 |
97.670 |
97.755 |
+0.055 |
79,481 |
255,215 |
-2,710 |
| Dec18 |
150807 |
97.615 |
97.680 |
97.575 |
97.665 |
+0.060 |
78,622 |
265,413 |
-938 |
| Mar19 |
150807 |
97.530 |
97.610 |
97.500 |
97.590 |
+0.065 |
39,518 |
147,702 |
-1,097 |
| Jun19 |
150807 |
97.460 |
97.535 |
97.420 |
97.515 |
+0.075 |
46,161 |
172,396 |
-3,291 |
| Sep19 |
150807 |
97.380 |
97.465 |
97.350 |
97.445 |
+0.075 |
38,699 |
130,188 |
-2,873 |
| Dec19 |
150807 |
97.310 |
97.395 |
97.275 |
97.375 |
+0.085 |
27,428 |
93,334 |
-1,518 |
| Total Volume and Open Interest |
2,748,572 |
11,836,118 |
-74,413 |
| Ultra T-Bond(CBOT) |
| Sep15 |
150807 |
160~22 |
162~28 |
160~03 |
162~22 |
+2~11 |
83,108 |
604,165 |
+257 |
| Dec15 |
150807 |
159~13 |
161~16 |
158~27 |
161~10 |
+2~11 |
544 |
1,804 |
+537 |
| Mar16 |
150807 |
161~05 |
161~05 |
161~05 |
161~05 |
+2~11 |
|
|
|
| Total Volume and Open Interest |
83,652 |
605,969 |
+794 |
| 30 Day Federal Funds(CBOT) |
| Aug15 |
150807 |
99.868 |
99.868 |
99.865 |
99.865 |
unch |
6,861 |
138,467 |
+120 |
| Sep15 |
150807 |
99.810 |
99.855 |
99.795 |
99.805 |
-0.005 |
16,308 |
75,368 |
+1,470 |
| Oct15 |
150807 |
99.750 |
99.800 |
99.725 |
99.740 |
-0.015 |
44,255 |
145,215 |
+6,700 |
| Nov15 |
150807 |
99.725 |
99.765 |
99.695 |
99.715 |
-0.010 |
17,949 |
137,969 |
+2,056 |
| Dec15 |
150807 |
99.670 |
99.700 |
99.640 |
99.660 |
-0.010 |
7,525 |
59,521 |
-180 |
| Jan16 |
150807 |
99.615 |
99.665 |
99.585 |
99.605 |
-0.010 |
18,772 |
110,850 |
+1,213 |
| Total Volume and Open Interest |
136,213 |
817,842 |
+20,907 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150807 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Dec15 |
150807 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
| Mar16 |
150807 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Jun16 |
150807 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
| Sep16 |
150807 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
| Dec16 |
150807 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Mar17 |
150807 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
| Jun17 |
150807 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
| Sep17 |
150807 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
| Dec17 |
150807 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150806 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
| Dec15 |
150806 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar16 |
150806 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun16 |
150806 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Sep16 |
150806 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
| Dec16 |
150806 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
| Mar17 |
150806 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
| Jun17 |
150806 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150806 |
147.67 |
147.67 |
147.41 |
147.47 |
-0.21 |
3,390 |
18,606 |
+1,592 |
| Dec15 |
150806 |
146.91 |
146.91 |
146.91 |
146.91 |
-0.21 |
0 |
1 |
+0 |
| Mar16 |
150806 |
146.35 |
146.35 |
146.35 |
146.35 |
-0.21 |
|
|
|
| Total Volume and Open Interest |
3,390 |
18,607 |
+1,592 |
| Euro-Bund(EUREX) |
| Sep15 |
150807 |
153.77 |
154.55 |
153.57 |
154.43 |
+0.72 |
656,741 |
1,151,002 |
+1,248 |
| Dec15 |
150807 |
153.92 |
154.71 |
153.79 |
154.59 |
+0.75 |
6,745 |
56,019 |
+4,587 |
| Mar16 |
150807 |
155.97 |
156.20 |
155.97 |
156.13 |
+0.83 |
34 |
874 |
+31 |
| Total Volume and Open Interest |
663,520 |
1,207,895 |
+5,866 |
| Euro-Bobl(EUREX) |
| Sep15 |
150807 |
130.29 |
130.50 |
130.24 |
130.46 |
+0.23 |
435,272 |
1,041,067 |
+23,727 |
| Dec15 |
150807 |
128.44 |
128.59 |
128.44 |
128.59 |
+0.23 |
74 |
3,032 |
+70 |
| Mar16 |
150807 |
128.59 |
128.59 |
128.59 |
128.59 |
+0.23 |
|
|
|
| Total Volume and Open Interest |
435,346 |
1,044,099 |
+23,797 |
| 3-Mth Euribor(EUREX) |
| Sep15 |
150807 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
331 |
13,624 |
+74 |
| Dec15 |
150807 |
100.025 |
100.030 |
100.025 |
100.030 |
+0.005 |
80 |
31,500 |
+0 |
| Mar16 |
150807 |
100.025 |
100.025 |
100.025 |
100.025 |
+0.005 |
36 |
4,520 |
+0 |
| Total Volume and Open Interest |
1,424 |
91,668 |
+313 |
| Long Gilt(LIFFE) |
| Sep15 |
150807 |
116~28 |
117~25 |
116~23 |
117~19 |
+0~20 |
182,293 |
390,831 |
-6,648 |
| Dec15 |
150807 |
116~24 |
116~24 |
116~24 |
116~24 |
+0~20 |
|
|
|
| Total Volume and Open Interest |
182,293 |
390,831 |
-6,648 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150807 |
99.39 |
99.40 |
99.39 |
99.40 |
+0.01 |
96,223 |
328,052 |
+5,405 |
| Dec15 |
150807 |
99.30 |
99.31 |
99.29 |
99.30 |
+0.01 |
147,631 |
379,475 |
-6,221 |
| Mar16 |
150807 |
99.16 |
99.17 |
99.14 |
99.16 |
+0.01 |
101,395 |
361,493 |
+417 |
| Jun16 |
150807 |
99.00 |
99.02 |
98.97 |
99.01 |
+0.01 |
110,974 |
307,357 |
+6,781 |
| Sep16 |
150807 |
98.83 |
98.85 |
98.80 |
98.84 |
+0.01 |
87,256 |
266,833 |
+1,989 |
| Dec16 |
150807 |
98.66 |
98.69 |
98.63 |
98.67 |
+0.01 |
155,634 |
287,321 |
+18,327 |
| Total Volume and Open Interest |
1,044,849 |
2,957,704 |
+58,819 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150807 |
100.025 |
100.030 |
100.025 |
100.030 |
+0.005 |
12,901 |
354,079 |
-4,251 |
| Dec15 |
150807 |
100.020 |
100.030 |
100.020 |
100.030 |
+0.005 |
23,197 |
339,174 |
-4,480 |
| Mar16 |
150807 |
100.020 |
100.030 |
100.020 |
100.025 |
+0.005 |
15,798 |
310,812 |
+1,544 |
| Total Volume and Open Interest |
295,713 |
3,214,694 |
-6,495 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150807 |
97.87 |
97.88 |
97.87 |
97.88 |
unch |
12,215 |
188,826 |
-5,427 |
| Dec15 |
150807 |
97.91 |
97.93 |
97.89 |
97.91 |
-0.01 |
24,316 |
197,134 |
-2,010 |
| Mar16 |
150807 |
97.93 |
97.96 |
97.92 |
97.93 |
-0.01 |
25,482 |
161,661 |
+4,260 |
| Jun16 |
150807 |
97.94 |
97.96 |
97.91 |
97.93 |
unch |
14,456 |
135,758 |
-1,552 |
| Sep16 |
150807 |
97.90 |
97.93 |
97.88 |
97.89 |
-0.01 |
11,050 |
85,141 |
+2,701 |
| Dec16 |
150807 |
97.84 |
97.86 |
97.81 |
97.84 |
unch |
7,524 |
62,390 |
+1,011 |
| Mar17 |
150807 |
97.77 |
97.79 |
97.74 |
97.77 |
unch |
5,089 |
44,468 |
+1,761 |
| Jun17 |
150807 |
97.69 |
97.72 |
97.67 |
97.69 |
unch |
1,762 |
30,162 |
+749 |
| Sep17 |
150807 |
97.61 |
97.61 |
97.58 |
97.60 |
unch |
97 |
7,689 |
-25 |
| Dec17 |
150807 |
97.53 |
97.53 |
97.52 |
97.52 |
unch |
3 |
3,133 |
+3 |
| Total Volume and Open Interest |
101,995 |
921,146 |
+1,472 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150807 |
97.15 |
97.19 |
97.11 |
97.12 |
-0.02 |
106,032 |
701,335 |
+10,410 |
| Dec15 |
150807 |
97.12 |
97.12 |
97.12 |
97.12 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
106,032 |
701,335 |
+10,410 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150807 |
98.02 |
98.05 |
97.98 |
98.01 |
-0.01 |
176,126 |
711,369 |
-1,075 |
| Dec15 |
150807 |
98.01 |
98.01 |
98.01 |
98.01 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
176,126 |
711,369 |
-1,075 |
| Gold(CMX) |
| Aug15 |
150807 |
1088.9 |
1098.3 |
1081.7 |
1094.1 |
+3.9 |
1,207 |
3,875 |
-2,718 |
| Oct15 |
150807 |
1089.0 |
1098.7 |
1081.1 |
1093.8 |
+4.0 |
6,022 |
26,713 |
+300 |
| Dec15 |
150807 |
1088.8 |
1098.9 |
1081.4 |
1094.1 |
+4.0 |
116,045 |
310,562 |
+1,156 |
| Feb16 |
150807 |
1089.1 |
1099.3 |
1082.9 |
1095.2 |
+3.9 |
554 |
37,273 |
-132 |
| Apr16 |
150807 |
1085.0 |
1098.9 |
1085.0 |
1096.4 |
+4.0 |
991 |
14,257 |
-285 |
| Jun16 |
150807 |
1093.9 |
1099.1 |
1093.9 |
1097.7 |
+4.1 |
966 |
8,928 |
-138 |
| Aug16 |
150807 |
1095.0 |
1100.6 |
1095.0 |
1099.1 |
+4.1 |
87 |
3,051 |
-8 |
| Oct16 |
150807 |
1090.0 |
1104.5 |
1088.2 |
1100.7 |
+4.1 |
71 |
1,384 |
-20 |
| Dec16 |
150807 |
1099.3 |
1102.6 |
1091.0 |
1102.5 |
+4.2 |
483 |
10,661 |
-368 |
| Feb17 |
150807 |
1104.5 |
1104.5 |
1104.5 |
1104.5 |
+4.2 |
0 |
156 |
+0 |
| Apr17 |
150807 |
1106.6 |
1106.6 |
1106.6 |
1106.6 |
+4.2 |
1 |
7 |
+1 |
| Jun17 |
150807 |
1098.0 |
1108.8 |
1098.0 |
1108.8 |
+4.2 |
0 |
3,548 |
+0 |
| Total Volume and Open Interest |
127,614 |
432,301 |
-1,972 |
| Silver(CMX) |
| Sep15 |
150807 |
1463.0 |
1499.0 |
1456.5 |
1482.1 |
+14.4 |
34,445 |
113,664 |
-3,023 |
| Dec15 |
150807 |
1468.0 |
1504.5 |
1462.0 |
1487.2 |
+14.6 |
7,961 |
44,598 |
+1,373 |
| Mar16 |
150807 |
1472.0 |
1509.0 |
1469.5 |
1492.3 |
+14.7 |
1,011 |
9,277 |
+85 |
| May16 |
150807 |
1496.0 |
1503.0 |
1495.5 |
1495.6 |
+14.9 |
80 |
2,373 |
-30 |
| Jul16 |
150807 |
1502.5 |
1502.5 |
1498.9 |
1498.9 |
+14.9 |
160 |
5,122 |
-41 |
| Sep16 |
150807 |
1502.2 |
1502.2 |
1502.2 |
1502.2 |
+15.1 |
0 |
311 |
+0 |
| Dec16 |
150807 |
1518.5 |
1518.5 |
1500.0 |
1507.0 |
+15.3 |
131 |
5,412 |
+0 |
| Total Volume and Open Interest |
43,796 |
184,211 |
-1,637 |
| Platinum(NYMEX) |
| Oct15 |
150807 |
951.1 |
966.6 |
946.5 |
962.2 |
+6.2 |
8,084 |
73,620 |
+58 |
| Jan16 |
150807 |
959.2 |
965.4 |
948.5 |
963.3 |
+6.1 |
290 |
6,054 |
-69 |
| Apr16 |
150807 |
963.9 |
964.4 |
963.1 |
964.4 |
+5.6 |
6 |
58 |
+6 |
| Jul16 |
150807 |
964.9 |
964.9 |
964.9 |
964.9 |
+5.7 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
8,381 |
79,756 |
-7 |
| Palladium(NYMEX) |
| Sep15 |
150807 |
596.60 |
607.00 |
596.30 |
596.90 |
-2.90 |
3,569 |
33,150 |
-328 |
| Dec15 |
150807 |
598.25 |
605.80 |
597.45 |
597.50 |
-2.90 |
588 |
4,394 |
+428 |
| Mar16 |
150807 |
604.90 |
604.90 |
598.00 |
598.00 |
-2.90 |
0 |
39 |
+0 |
| Total Volume and Open Interest |
4,157 |
37,583 |
+98 |
| Copper(CMX) |
| Sep15 |
150807 |
234.35 |
235.40 |
231.30 |
233.25 |
-0.85 |
50,465 |
110,696 |
-1,179 |
| Dec15 |
150807 |
235.05 |
236.05 |
232.15 |
234.20 |
-0.70 |
15,081 |
51,066 |
+1,591 |
| Mar16 |
150807 |
235.00 |
236.25 |
233.85 |
235.15 |
-0.60 |
1,460 |
9,319 |
+200 |
| May16 |
150807 |
235.35 |
237.45 |
234.60 |
235.85 |
-0.55 |
234 |
2,247 |
-9 |
| Jul16 |
150807 |
235.20 |
238.35 |
235.20 |
236.55 |
-0.50 |
98 |
979 |
+37 |
| Total Volume and Open Interest |
69,184 |
182,067 |
+791 |
| 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 |
150807 |
17370 |
17399 |
17221 |
17321 |
-54 |
129,595 |
94,475 |
-1,477 |
| Dec15 |
150807 |
17300 |
17314 |
17140 |
17236 |
-55 |
47 |
383 |
+8 |
| Mar16 |
150807 |
17154 |
17228 |
17125 |
17154 |
-55 |
0 |
3 |
+0 |
| Jun16 |
150807 |
17072 |
17135 |
17072 |
17072 |
-55 |
1 |
3 |
+1 |
| Total Volume and Open Interest |
129,643 |
94,864 |
-1,468 |
| S & P 500(CME) |
| Sep15 |
150807 |
2080.00 |
2082.50 |
2062.30 |
2073.60 |
-5.90 |
4,467 |
105,889 |
-474 |
| Dec15 |
150807 |
2065.70 |
2065.70 |
2055.70 |
2065.70 |
-6.00 |
0 |
2,505 |
+0 |
| Mar16 |
150807 |
2060.40 |
2060.40 |
2050.40 |
2060.40 |
-6.00 |
0 |
170 |
+0 |
| Jun16 |
150807 |
2055.20 |
2055.20 |
2045.20 |
2055.20 |
-6.00 |
0 |
540 |
+0 |
| Total Volume and Open Interest |
4,467 |
109,105 |
-474 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150807 |
2080.00 |
2082.75 |
2062.00 |
2073.50 |
-6.00 |
1,384,241 |
2,656,916 |
-18,181 |
| Dec15 |
150807 |
2071.25 |
2074.75 |
2054.50 |
2065.75 |
-6.00 |
4,688 |
34,933 |
+1,153 |
| Total Volume and Open Interest |
1,388,965 |
2,694,834 |
-17,038 |
| 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 |
150807 |
4527.30 |
4533.80 |
4480.50 |
4519.00 |
-5.80 |
247,802 |
363,272 |
+10,614 |
| Dec15 |
150807 |
4520.00 |
4525.80 |
4474.80 |
4511.80 |
-5.70 |
124 |
467 |
+14 |
| Total Volume and Open Interest |
247,938 |
363,809 |
+10,638 |
| 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 |
150807 |
14.55 |
14.93 |
13.89 |
14.28 |
-0.20 |
76,177 |
135,708 |
-5,059 |
| Sep15 |
150807 |
15.40 |
15.68 |
15.12 |
15.23 |
-0.20 |
44,968 |
84,507 |
+3,971 |
| Oct15 |
150807 |
16.09 |
16.30 |
15.89 |
15.93 |
-0.15 |
18,785 |
37,696 |
+1,255 |
| Nov15 |
150807 |
16.55 |
16.73 |
16.30 |
16.33 |
-0.19 |
8,254 |
25,145 |
+42 |
| Total Volume and Open Interest |
157,986 |
332,532 |
+1,671 |
| Russell 2000(ICE) |
| Sep15 |
150807 |
1211.70 |
1213.90 |
1196.30 |
1204.00 |
-7.90 |
83,847 |
346,015 |
+739 |
| Dec15 |
150807 |
1200.00 |
1202.10 |
1193.20 |
1199.60 |
-7.90 |
17 |
171 |
-6 |
| Mar16 |
150807 |
1195.10 |
1195.10 |
1195.10 |
1195.10 |
-7.90 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
83,864 |
346,187 |
+733 |
| Nikkei 225(CME) |
| Sep15 |
150807 |
20650 |
20760 |
20585 |
20665 |
+10 |
13,961 |
54,777 |
+185 |
| Dec15 |
150807 |
20640 |
20710 |
20545 |
20625 |
+10 |
25 |
608 |
+6 |
| Total Volume and Open Interest |
13,986 |
55,385 |
+191 |
| Nikkei 225(SGX) |
| Sep15 |
150807 |
20655 |
20715 |
20650 |
20715 |
+45 |
75,644 |
262,600 |
+4,549 |
| Dec15 |
150807 |
20585 |
20615 |
20480 |
20615 |
+45 |
198 |
15,319 |
+21 |
| Mar16 |
150806 |
20550 |
20550 |
20550 |
20550 |
+60 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
50,621 |
281,699 |
-2,369 |
| CAC 40(EURONEXT) |
| Aug15 |
150807 |
5189.5 |
5199.5 |
5153.5 |
5157.5 |
-37.0 |
72,265 |
248,235 |
+4,924 |
| Sep15 |
150807 |
5187.5 |
5198.5 |
5154.0 |
5157.5 |
-37.0 |
779 |
15,440 |
+171 |
| Oct15 |
150807 |
5150.0 |
5150.0 |
5150.0 |
5150.0 |
-37.0 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
73,044 |
263,919 |
+5,095 |
| Hang Seng Index(HKFE) |
| Aug15 |
150807 |
24312 |
24589 |
24120 |
24451 |
+141 |
34,696 |
84,013 |
+416 |
| Sep15 |
150807 |
24225 |
24500 |
24059 |
24365 |
+136 |
225 |
8,022 |
+42 |
| Total Volume and Open Interest |
35,037 |
95,328 |
+467 |
| DAX(EUREX) |
| Sep15 |
150807 |
11587.5 |
11588.0 |
11482.5 |
11494.5 |
-95.0 |
91,350 |
157,378 |
+2,679 |
| Dec15 |
150807 |
11603.0 |
11603.0 |
11488.5 |
11499.0 |
-94.5 |
231 |
6,073 |
+30 |
| Mar16 |
150807 |
11604.5 |
11604.5 |
11513.5 |
11513.5 |
-96.5 |
36 |
110 |
+8 |
| Total Volume and Open Interest |
91,617 |
163,561 |
+2,717 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150807 |
6705.50 |
6711.50 |
6672.50 |
6682.50 |
-19.00 |
82,852 |
540,000 |
+8,162 |
| Dec15 |
150807 |
6671.50 |
6671.50 |
6652.00 |
6655.50 |
-19.00 |
17 |
2,972 |
-2 |
| Mar16 |
150807 |
6625.00 |
6625.00 |
6605.50 |
6605.50 |
-19.00 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
82,869 |
542,979 |
+8,160 |
| SPI 200(SFE) |
| Sep15 |
150807 |
5530.0 |
5537.0 |
5401.0 |
5405.0 |
-123.0 |
28,627 |
226,960 |
-3,268 |
| Dec15 |
150807 |
5448.0 |
5449.0 |
5396.0 |
5396.0 |
-122.0 |
3 |
2,694 |
+0 |
| Mar16 |
150807 |
5344.0 |
5344.0 |
5344.0 |
5344.0 |
-122.0 |
0 |
1,348 |
+0 |
| Total Volume and Open Interest |
28,821 |
233,144 |
-3,091 |
| FTSE MIB(ISE) |
| Sep15 |
150807 |
23780.00 |
23875.00 |
23680.00 |
23720.00 |
-87.00 |
26,735 |
62,759 |
+1,265 |
| Dec15 |
150807 |
23730.00 |
23780.00 |
23610.00 |
23638.00 |
-87.00 |
60 |
373 |
+3 |
| Mar16 |
150807 |
23690.00 |
23690.00 |
23690.00 |
23690.00 |
-87.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
26,795 |
63,133 |
+1,268 |
| KOSPI 200(KFE) |
| Sep15 |
150807 |
240.35 |
240.50 |
238.85 |
239.80 |
-0.40 |
151,023 |
112,021 |
-913 |
| Dec15 |
150807 |
241.20 |
241.40 |
239.90 |
240.80 |
-0.50 |
433 |
3,414 |
-9 |
| Mar16 |
150807 |
238.80 |
239.30 |
238.80 |
239.30 |
+0.25 |
6 |
532 |
-1 |
| Total Volume and Open Interest |
151,462 |
117,083 |
-923 |
| GSCI(CME) |
| Aug15 |
150807 |
365.30 |
365.30 |
365.30 |
365.30 |
-2.55 |
465 |
12,346 |
+145 |
| Sep15 |
150807 |
366.75 |
366.75 |
366.75 |
366.75 |
-2.20 |
287 |
341 |
+252 |
| Oct15 |
150807 |
369.25 |
369.25 |
369.25 |
369.25 |
-2.20 |
|
|
|
| Total Volume and Open Interest |
752 |
12,687 |
+397 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
