|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 14, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep15 |
150814 |
938.50 |
938.50 |
921.75 |
925.25 |
-11.00 |
40,659 |
46,601 |
+96 |
Nov15 |
150814 |
928.50 |
928.50 |
913.00 |
916.50 |
-10.50 |
279,942 |
360,113 |
+7,069 |
Jan16 |
150814 |
934.00 |
934.25 |
918.50 |
922.00 |
-10.75 |
37,882 |
63,097 |
-380 |
Mar16 |
150814 |
929.00 |
930.50 |
918.00 |
921.25 |
-10.75 |
25,879 |
83,963 |
+504 |
May16 |
150814 |
931.00 |
931.00 |
917.25 |
920.50 |
-10.25 |
22,517 |
55,439 |
+2,041 |
Jul16 |
150814 |
935.00 |
935.00 |
921.50 |
924.00 |
-11.00 |
13,314 |
31,075 |
+1,022 |
Aug16 |
150814 |
924.00 |
924.00 |
920.75 |
921.50 |
-11.00 |
922 |
938 |
+238 |
Sep16 |
150814 |
905.25 |
905.25 |
905.25 |
905.25 |
-9.50 |
413 |
448 |
+21 |
Nov16 |
150814 |
907.00 |
907.00 |
896.00 |
898.50 |
-8.50 |
6,123 |
16,323 |
+768 |
Jan17 |
150814 |
904.25 |
904.25 |
904.25 |
904.25 |
-8.50 |
21 |
103 |
+4 |
Mar17 |
150814 |
908.50 |
908.50 |
908.50 |
908.50 |
-8.50 |
23 |
88 |
-4 |
May17 |
150814 |
912.00 |
912.00 |
912.00 |
912.00 |
-8.50 |
22 |
54 |
+8 |
Jul17 |
150814 |
917.25 |
917.25 |
917.25 |
917.25 |
-8.25 |
39 |
92 |
+4 |
Aug17 |
150814 |
915.50 |
915.50 |
915.50 |
915.50 |
-8.25 |
17 |
17 |
+7 |
Total Volume and Open Interest |
428,732 |
659,428 |
+10,716 |
Soybean Meal(CBOT) |
Sep15 |
150814 |
331.00 |
331.50 |
324.60 |
325.20 |
-5.70 |
35,356 |
58,088 |
-3,854 |
Oct15 |
150814 |
323.40 |
323.40 |
316.10 |
317.00 |
-5.60 |
20,595 |
38,276 |
+509 |
Dec15 |
150814 |
320.20 |
320.40 |
313.10 |
314.20 |
-5.80 |
95,883 |
174,716 |
-2,826 |
Jan16 |
150814 |
318.10 |
318.10 |
312.00 |
312.60 |
-6.20 |
12,202 |
22,824 |
+1,184 |
Mar16 |
150814 |
316.00 |
316.00 |
309.60 |
310.20 |
-5.90 |
13,133 |
28,378 |
+262 |
May16 |
150814 |
311.80 |
311.80 |
306.10 |
306.40 |
-6.20 |
9,659 |
26,762 |
+91 |
Jul16 |
150814 |
312.90 |
312.90 |
306.60 |
307.00 |
-6.40 |
7,498 |
21,017 |
+769 |
Aug16 |
150814 |
309.90 |
310.90 |
306.00 |
306.50 |
-6.40 |
1,802 |
3,023 |
+294 |
Sep16 |
150814 |
309.50 |
309.50 |
305.00 |
305.20 |
-6.50 |
1,490 |
4,049 |
+338 |
Oct16 |
150814 |
306.40 |
306.60 |
301.40 |
301.90 |
-7.40 |
829 |
3,228 |
+221 |
Total Volume and Open Interest |
201,029 |
388,666 |
-3,053 |
Soybean Oil(CBOT) |
Sep15 |
150814 |
29.09 |
29.14 |
28.69 |
29.08 |
+0.09 |
31,867 |
52,375 |
-883 |
Oct15 |
150814 |
29.20 |
29.24 |
28.81 |
29.19 |
+0.09 |
17,740 |
35,894 |
+2,140 |
Dec15 |
150814 |
29.41 |
29.45 |
29.01 |
29.40 |
+0.09 |
104,445 |
189,415 |
+4,782 |
Jan16 |
150814 |
29.70 |
29.72 |
29.35 |
29.68 |
+0.09 |
8,965 |
33,034 |
+154 |
Mar16 |
150814 |
29.91 |
29.93 |
29.52 |
29.89 |
+0.09 |
9,483 |
25,932 |
+850 |
May16 |
150814 |
29.96 |
30.07 |
29.69 |
30.03 |
+0.11 |
4,905 |
23,253 |
+422 |
Jul16 |
150814 |
30.09 |
30.20 |
29.82 |
30.18 |
+0.13 |
3,944 |
14,696 |
-29 |
Aug16 |
150814 |
29.95 |
30.21 |
29.93 |
30.21 |
+0.14 |
1,441 |
2,844 |
-49 |
Sep16 |
150814 |
30.00 |
30.23 |
29.96 |
30.23 |
+0.16 |
929 |
2,201 |
+205 |
Oct16 |
150814 |
29.89 |
30.18 |
29.75 |
30.18 |
+0.17 |
644 |
2,006 |
+190 |
Total Volume and Open Interest |
186,233 |
387,364 |
+8,013 |
Canola(WCE) |
Nov15 |
150814 |
491.8 |
491.8 |
483.0 |
486.5 |
-5.4 |
29,099 |
130,185 |
-3,064 |
Jan16 |
150814 |
490.0 |
490.7 |
481.0 |
485.2 |
-5.6 |
4,095 |
26,725 |
+467 |
Mar16 |
150814 |
486.3 |
486.4 |
479.5 |
484.1 |
-5.7 |
1,712 |
9,692 |
+536 |
May16 |
150814 |
477.2 |
480.9 |
477.0 |
480.9 |
-5.4 |
654 |
975 |
+194 |
Jul16 |
150814 |
472.7 |
476.4 |
472.5 |
476.4 |
-5.4 |
518 |
2,764 |
+99 |
Total Volume and Open Interest |
36,098 |
171,485 |
-1,748 |
Corn(CBOT) |
Sep15 |
150814 |
363.75 |
365.75 |
359.75 |
364.00 |
+0.25 |
213,756 |
316,204 |
-22,460 |
Dec15 |
150814 |
375.25 |
377.25 |
371.00 |
375.50 |
+0.25 |
430,383 |
707,171 |
+31,668 |
Mar16 |
150814 |
387.25 |
389.00 |
383.00 |
387.00 |
unch |
70,823 |
187,177 |
+5,086 |
May16 |
150814 |
394.00 |
395.50 |
390.00 |
394.00 |
unch |
16,573 |
37,530 |
+1,544 |
Jul16 |
150814 |
398.00 |
400.75 |
395.50 |
399.00 |
-0.25 |
22,072 |
68,261 |
+40 |
Sep16 |
150814 |
394.00 |
396.50 |
391.75 |
393.50 |
-1.25 |
4,504 |
19,861 |
+791 |
Dec16 |
150814 |
399.25 |
401.25 |
396.00 |
398.75 |
-0.50 |
18,150 |
66,115 |
+975 |
Mar17 |
150814 |
409.50 |
410.75 |
406.50 |
409.25 |
-0.25 |
319 |
2,304 |
+13 |
May17 |
150814 |
415.50 |
416.25 |
415.50 |
415.50 |
-0.25 |
109 |
958 |
+45 |
Jul17 |
150814 |
420.50 |
420.50 |
420.50 |
420.50 |
-0.25 |
75 |
947 |
+20 |
Total Volume and Open Interest |
777,037 |
1,408,483 |
+17,765 |
Wheat(CBOT) |
Sep15 |
150814 |
503.25 |
512.25 |
497.75 |
506.50 |
+3.25 |
103,263 |
137,868 |
-9,475 |
Dec15 |
150814 |
509.00 |
517.00 |
503.50 |
511.75 |
+2.75 |
92,547 |
191,486 |
+14,194 |
Mar16 |
150814 |
514.25 |
522.25 |
509.00 |
516.75 |
+2.00 |
13,055 |
55,152 |
+1,371 |
May16 |
150814 |
515.25 |
525.75 |
514.75 |
520.50 |
+1.25 |
2,942 |
15,637 |
+759 |
Jul16 |
150814 |
521.25 |
528.50 |
519.00 |
523.50 |
+1.00 |
1,673 |
25,081 |
+33 |
Sep16 |
150814 |
530.50 |
537.25 |
528.25 |
532.75 |
+1.25 |
398 |
1,340 |
+151 |
Total Volume and Open Interest |
214,086 |
429,993 |
+7,055 |
Wheat(KCBT) |
Sep15 |
150814 |
485.25 |
494.75 |
481.25 |
489.75 |
+4.50 |
19,166 |
80,037 |
-5,540 |
Dec15 |
150814 |
507.25 |
515.25 |
502.00 |
510.00 |
+3.75 |
17,391 |
71,223 |
+5,778 |
Mar16 |
150814 |
519.25 |
529.25 |
516.25 |
524.00 |
+3.75 |
3,888 |
24,362 |
+139 |
May16 |
150814 |
529.00 |
538.25 |
529.00 |
534.00 |
+3.50 |
2,373 |
7,032 |
+643 |
Jul16 |
150814 |
539.50 |
547.50 |
536.50 |
543.50 |
+3.00 |
1,321 |
14,238 |
+174 |
Sep16 |
150814 |
553.75 |
558.50 |
551.25 |
557.50 |
+2.75 |
601 |
1,608 |
+236 |
Total Volume and Open Interest |
44,867 |
199,757 |
+1,424 |
Wheat(MGE) |
Sep15 |
150814 |
517.00 |
527.50 |
514.50 |
518.50 |
+0.25 |
6,393 |
20,747 |
-1,232 |
Dec15 |
150814 |
534.25 |
541.25 |
530.00 |
533.75 |
-0.25 |
4,741 |
22,841 |
+986 |
Mar16 |
150814 |
548.50 |
556.00 |
546.00 |
549.25 |
-1.25 |
2,059 |
11,339 |
+510 |
May16 |
150814 |
561.00 |
565.00 |
557.25 |
559.00 |
-1.75 |
414 |
4,687 |
+164 |
Jul16 |
150814 |
570.00 |
575.00 |
566.25 |
567.50 |
-3.25 |
417 |
3,133 |
+33 |
Total Volume and Open Interest |
14,293 |
63,908 |
+542 |
Oats(CBOT) |
Sep15 |
150814 |
229.25 |
230.25 |
226.75 |
227.50 |
-0.50 |
127 |
1,300 |
-26 |
Dec15 |
150814 |
241.75 |
241.75 |
238.00 |
239.50 |
unch |
484 |
6,722 |
+36 |
Mar16 |
150814 |
247.25 |
249.00 |
246.50 |
248.00 |
+0.25 |
77 |
649 |
+48 |
May16 |
150814 |
255.25 |
255.50 |
255.25 |
255.25 |
+0.25 |
38 |
33 |
+28 |
Total Volume and Open Interest |
726 |
8,704 |
+86 |
Rough Rice(CBOT) |
Sep15 |
150814 |
11.90 |
11.94 |
11.82 |
11.82 |
-0.08 |
795 |
5,225 |
-244 |
Nov15 |
150814 |
12.20 |
12.22 |
12.10 |
12.10 |
-0.08 |
419 |
3,452 |
+276 |
Jan16 |
150814 |
12.47 |
12.47 |
12.39 |
12.39 |
-0.07 |
21 |
1,438 |
+15 |
Mar16 |
150814 |
12.62 |
12.62 |
12.62 |
12.62 |
-0.06 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,235 |
10,140 |
+47 |
Live Cattle(CME) |
Aug15 |
150814 |
148.785 |
149.150 |
146.785 |
148.450 |
-0.400 |
7,122 |
10,810 |
-3,189 |
Oct15 |
150814 |
148.050 |
148.235 |
145.630 |
146.850 |
-1.000 |
29,435 |
102,206 |
-598 |
Dec15 |
150814 |
149.630 |
149.825 |
147.550 |
148.935 |
-0.550 |
13,595 |
54,608 |
+1,632 |
Feb16 |
150814 |
148.850 |
149.100 |
147.150 |
148.485 |
-0.165 |
6,851 |
28,578 |
-397 |
Apr16 |
150814 |
147.685 |
147.880 |
146.185 |
147.325 |
-0.250 |
4,148 |
21,896 |
+1,073 |
Jun16 |
150814 |
140.000 |
140.325 |
138.850 |
139.880 |
-0.170 |
629 |
7,534 |
+180 |
Total Volume and Open Interest |
62,023 |
227,990 |
-1,269 |
Feeder Cattle(CME) |
Aug15 |
150814 |
214.050 |
214.580 |
213.050 |
213.900 |
-0.135 |
3,805 |
8,975 |
-1,098 |
Sep15 |
150814 |
210.400 |
210.535 |
208.150 |
209.535 |
-0.795 |
3,319 |
6,973 |
-76 |
Oct15 |
150814 |
208.285 |
208.500 |
205.950 |
207.435 |
-0.895 |
6,042 |
14,039 |
+1,568 |
Nov15 |
150814 |
206.185 |
206.350 |
203.900 |
205.285 |
-0.915 |
1,670 |
5,599 |
+133 |
Jan16 |
150814 |
199.735 |
200.000 |
197.950 |
199.035 |
-0.815 |
1,011 |
4,664 |
+141 |
Mar16 |
150814 |
197.035 |
197.035 |
194.985 |
195.800 |
-0.985 |
263 |
1,847 |
+71 |
Apr16 |
150814 |
196.250 |
196.380 |
196.235 |
196.380 |
-0.720 |
48 |
380 |
+16 |
Total Volume and Open Interest |
16,199 |
42,844 |
+770 |
Lean Hogs(CME) |
Aug15 |
150814 |
78.785 |
79.135 |
78.785 |
78.830 |
+0.195 |
3,365 |
9,204 |
-742 |
Oct15 |
150814 |
65.600 |
66.000 |
64.830 |
65.330 |
+0.280 |
16,314 |
87,564 |
+703 |
Dec15 |
150814 |
61.700 |
62.180 |
61.035 |
61.950 |
+0.715 |
7,450 |
51,285 |
+464 |
Feb16 |
150814 |
65.950 |
66.635 |
65.100 |
66.400 |
+0.800 |
4,799 |
25,985 |
+152 |
Apr16 |
150814 |
70.350 |
70.900 |
69.750 |
70.725 |
+0.545 |
2,858 |
20,758 |
+447 |
May16 |
150814 |
75.650 |
75.650 |
75.650 |
75.650 |
+0.515 |
4 |
313 |
-1 |
Jun16 |
150814 |
78.580 |
79.050 |
78.180 |
79.035 |
+0.385 |
557 |
7,187 |
+158 |
Jul16 |
150814 |
77.650 |
77.950 |
77.650 |
77.950 |
-0.050 |
28 |
1,064 |
-3 |
Total Volume and Open Interest |
35,569 |
204,769 |
+1,313 |
Class III Milk(CME) |
Aug15 |
150814 |
16.41 |
16.44 |
16.40 |
16.43 |
unch |
135 |
4,375 |
-72 |
Sep15 |
150814 |
16.51 |
16.55 |
16.46 |
16.46 |
-0.09 |
199 |
4,715 |
+50 |
Oct15 |
150814 |
16.48 |
16.49 |
16.41 |
16.42 |
-0.08 |
87 |
4,185 |
-13 |
Nov15 |
150814 |
16.21 |
16.21 |
16.14 |
16.14 |
-0.09 |
30 |
3,768 |
+2 |
Dec15 |
150814 |
15.90 |
15.90 |
15.80 |
15.86 |
-0.04 |
48 |
3,467 |
+4 |
Jan16 |
150814 |
15.38 |
15.38 |
15.33 |
15.38 |
-0.03 |
38 |
1,242 |
+21 |
Feb16 |
150814 |
15.18 |
15.25 |
15.18 |
15.22 |
-0.03 |
33 |
1,178 |
+20 |
Mar16 |
150814 |
15.24 |
15.25 |
15.22 |
15.25 |
unch |
50 |
1,100 |
+26 |
Apr16 |
150814 |
15.30 |
15.30 |
15.26 |
15.30 |
unch |
39 |
816 |
+22 |
May16 |
150814 |
15.70 |
15.70 |
15.60 |
15.67 |
-0.03 |
34 |
776 |
+24 |
Jun16 |
150814 |
16.04 |
16.04 |
15.98 |
16.03 |
-0.01 |
35 |
609 |
+20 |
Jul16 |
150814 |
16.38 |
16.38 |
16.28 |
16.29 |
-0.09 |
36 |
463 |
+19 |
Aug16 |
150814 |
16.63 |
16.64 |
16.56 |
16.56 |
-0.08 |
31 |
384 |
+23 |
Total Volume and Open Interest |
906 |
28,515 |
+224 |
Cocoa(ICE) |
Sep15 |
150814 |
3044 |
3057 |
3029 |
3039 |
-3 |
17,219 |
12,869 |
-9,622 |
Dec15 |
150814 |
3061 |
3077 |
3045 |
3061 |
unch |
29,333 |
92,348 |
+4,521 |
Mar16 |
150814 |
3075 |
3087 |
3054 |
3068 |
-3 |
6,356 |
44,080 |
+349 |
May16 |
150814 |
3083 |
3083 |
3058 |
3069 |
-4 |
4,977 |
15,772 |
+3,991 |
Jul16 |
150814 |
3082 |
3082 |
3058 |
3069 |
-4 |
645 |
8,026 |
-17 |
Sep16 |
150814 |
3064 |
3076 |
3058 |
3068 |
-7 |
417 |
1,792 |
-182 |
Dec16 |
150814 |
3059 |
3070 |
3059 |
3061 |
-7 |
181 |
3,458 |
-1 |
Total Volume and Open Interest |
59,130 |
180,115 |
-962 |
Coffee "C"(ICE) |
Sep15 |
150814 |
137.50 |
139.00 |
136.30 |
137.50 |
+0.45 |
35,274 |
49,197 |
-9,388 |
Dec15 |
150814 |
141.25 |
142.60 |
139.75 |
141.15 |
+0.55 |
30,179 |
81,665 |
+4,107 |
Mar16 |
150814 |
144.80 |
145.80 |
143.10 |
144.50 |
+0.60 |
4,190 |
24,923 |
+667 |
May16 |
150814 |
147.10 |
147.75 |
145.20 |
146.55 |
+0.60 |
542 |
11,905 |
+65 |
Jul16 |
150814 |
147.95 |
149.60 |
147.00 |
148.45 |
+0.60 |
224 |
4,345 |
-14 |
Sep16 |
150814 |
151.05 |
151.05 |
148.55 |
150.10 |
+0.55 |
259 |
3,977 |
-38 |
Total Volume and Open Interest |
70,847 |
184,687 |
-4,511 |
Orange Juice(ICE) |
Sep15 |
150814 |
131.10 |
132.40 |
128.40 |
132.05 |
+1.00 |
789 |
6,014 |
-256 |
Nov15 |
150814 |
131.25 |
132.50 |
129.50 |
132.45 |
+1.10 |
391 |
6,344 |
+362 |
Jan16 |
150814 |
134.00 |
134.00 |
134.00 |
134.00 |
+1.10 |
11 |
732 |
-4 |
Mar16 |
150814 |
135.95 |
135.95 |
135.95 |
135.95 |
+1.10 |
1 |
338 |
+1 |
May16 |
150814 |
137.90 |
137.90 |
137.90 |
137.90 |
+1.00 |
0 |
10 |
+0 |
Jul16 |
150814 |
139.00 |
139.00 |
139.00 |
139.00 |
+1.00 |
|
|
|
Total Volume and Open Interest |
1,192 |
13,438 |
+103 |
Sugar #11(ICE) |
Oct15 |
150814 |
10.50 |
10.72 |
10.50 |
10.68 |
+0.19 |
57,612 |
443,962 |
+171 |
Mar16 |
150814 |
11.76 |
11.89 |
11.69 |
11.86 |
+0.13 |
30,664 |
236,532 |
+5,047 |
May16 |
150814 |
11.92 |
12.03 |
11.86 |
12.00 |
+0.10 |
10,615 |
64,549 |
+4,245 |
Jul16 |
150814 |
11.97 |
12.08 |
11.92 |
12.06 |
+0.09 |
5,407 |
43,956 |
+148 |
Oct16 |
150814 |
12.24 |
12.32 |
12.16 |
12.30 |
+0.09 |
2,202 |
35,280 |
-603 |
Mar17 |
150814 |
12.85 |
12.94 |
12.79 |
12.92 |
+0.08 |
1,361 |
17,371 |
+534 |
May17 |
150814 |
13.05 |
13.08 |
12.96 |
13.08 |
+0.06 |
415 |
3,486 |
+236 |
Jul17 |
150814 |
13.19 |
13.22 |
13.12 |
13.22 |
+0.06 |
254 |
3,449 |
+163 |
Total Volume and Open Interest |
108,857 |
854,007 |
+10,070 |
London Cocoa(LCE) |
Sep15 |
150814 |
2024 |
2036 |
2010 |
2020 |
-4 |
5,201 |
57,287 |
-1,774 |
Dec15 |
150814 |
2043 |
2055 |
2031 |
2044 |
-1 |
13,548 |
72,501 |
+1,124 |
Mar16 |
150814 |
2034 |
2046 |
2021 |
2031 |
-5 |
6,338 |
69,167 |
-705 |
May16 |
150814 |
2033 |
2044 |
2019 |
2029 |
-6 |
4,027 |
20,633 |
+782 |
Jul16 |
150814 |
2033 |
2039 |
2021 |
2029 |
-6 |
1,379 |
25,747 |
+220 |
Sep16 |
150814 |
2034 |
2034 |
2017 |
2023 |
-8 |
1,034 |
18,545 |
+554 |
Dec16 |
150814 |
2021 |
2021 |
2007 |
2011 |
-8 |
434 |
2,777 |
+201 |
Total Volume and Open Interest |
31,982 |
269,805 |
+423 |
London Sugar(LCE) |
Oct15 |
150814 |
350.30 |
351.00 |
348.00 |
349.80 |
+0.10 |
5,635 |
30,892 |
-627 |
Dec15 |
150814 |
342.50 |
344.40 |
341.00 |
342.60 |
unch |
2,072 |
21,110 |
+362 |
Mar16 |
150814 |
339.70 |
341.60 |
338.20 |
339.70 |
unch |
1,118 |
20,368 |
+291 |
May16 |
150814 |
343.20 |
344.80 |
341.90 |
343.20 |
+0.20 |
297 |
6,869 |
+90 |
Aug16 |
150814 |
347.10 |
347.30 |
345.10 |
346.30 |
unch |
67 |
3,113 |
-76 |
Total Volume and Open Interest |
9,203 |
84,939 |
+48 |
Cotton(ICE) |
Oct15 |
150814 |
67.41 |
67.68 |
66.92 |
67.16 |
+0.01 |
103 |
194 |
-22 |
Dec15 |
150814 |
65.78 |
66.51 |
65.25 |
65.95 |
+0.16 |
48,170 |
138,117 |
-1,080 |
Mar16 |
150814 |
65.25 |
65.99 |
64.67 |
65.46 |
+0.47 |
10,925 |
35,298 |
+1,291 |
May16 |
150814 |
65.21 |
66.03 |
65.21 |
65.59 |
+0.62 |
1,185 |
3,613 |
+202 |
Jul16 |
150814 |
65.53 |
66.05 |
65.45 |
65.64 |
+0.73 |
744 |
4,337 |
-64 |
Oct16 |
150814 |
64.98 |
64.98 |
64.98 |
64.98 |
+0.48 |
0 |
5 |
+0 |
Total Volume and Open Interest |
61,285 |
184,832 |
+405 |
Lumber(CME) |
Sep15 |
150814 |
254.3 |
256.5 |
252.0 |
252.7 |
-3.2 |
375 |
3,504 |
-60 |
Nov15 |
150814 |
250.7 |
251.6 |
247.5 |
248.1 |
-3.4 |
296 |
2,184 |
+115 |
Jan16 |
150814 |
260.3 |
260.3 |
256.7 |
257.9 |
-3.1 |
20 |
405 |
+11 |
Mar16 |
150814 |
270.1 |
270.1 |
268.6 |
268.6 |
-3.8 |
4 |
46 |
+4 |
Total Volume and Open Interest |
695 |
6,146 |
+70 |
Crude Oil(NYM) |
Sep15 |
150814 |
42.23 |
42.96 |
41.35 |
42.50 |
+0.27 |
492,271 |
197,048 |
-45,032 |
Oct15 |
150814 |
42.99 |
43.54 |
42.16 |
43.11 |
+0.13 |
273,263 |
379,568 |
+34,899 |
Nov15 |
150814 |
44.18 |
44.67 |
43.35 |
44.31 |
+0.13 |
144,909 |
173,233 |
+21,071 |
Dec15 |
150814 |
45.19 |
45.58 |
44.34 |
45.24 |
+0.08 |
137,673 |
208,740 |
+98 |
Jan16 |
150814 |
45.42 |
46.46 |
45.31 |
46.13 |
+0.06 |
46,525 |
92,885 |
+3,081 |
Feb16 |
150814 |
46.70 |
47.26 |
46.70 |
46.96 |
+0.05 |
22,115 |
45,588 |
+1,368 |
Mar16 |
150814 |
46.98 |
48.03 |
46.88 |
47.77 |
+0.05 |
24,812 |
71,667 |
+411 |
Apr16 |
150814 |
48.43 |
48.72 |
48.17 |
48.54 |
+0.05 |
10,125 |
27,437 |
+1,427 |
May16 |
150814 |
49.05 |
49.55 |
48.86 |
49.22 |
+0.06 |
7,030 |
21,792 |
+31 |
Jun16 |
150814 |
49.10 |
50.11 |
49.01 |
49.79 |
+0.07 |
26,940 |
93,751 |
+2,048 |
Jul16 |
150814 |
50.09 |
50.45 |
50.09 |
50.25 |
+0.08 |
2,097 |
19,848 |
+71 |
Aug16 |
150814 |
50.50 |
50.92 |
50.50 |
50.70 |
+0.08 |
933 |
16,521 |
-121 |
Sep16 |
150814 |
51.17 |
51.18 |
51.17 |
51.17 |
+0.08 |
1,813 |
39,365 |
+125 |
Oct16 |
150814 |
51.00 |
51.63 |
51.00 |
51.63 |
+0.08 |
260 |
15,900 |
-39 |
Nov16 |
150814 |
52.10 |
52.10 |
52.10 |
52.10 |
+0.08 |
421 |
16,718 |
+126 |
Dec16 |
150814 |
52.25 |
52.95 |
51.89 |
52.57 |
+0.08 |
25,728 |
126,853 |
-854 |
Total Volume and Open Interest |
1,223,816 |
1,696,714 |
+20,481 |
e-miNY Crude Oil(NYM) |
Aug15 |
150720 |
50.725 |
51.250 |
49.875 |
50.150 |
-0.750 |
6,910 |
3,534 |
+80 |
Sep15 |
150814 |
42.250 |
42.950 |
39.550 |
42.500 |
+0.275 |
8,304 |
3,059 |
-118 |
Oct15 |
150814 |
42.975 |
43.525 |
40.475 |
43.100 |
+0.125 |
1,002 |
3,089 |
-54 |
Nov15 |
150814 |
44.150 |
44.625 |
42.000 |
44.300 |
+0.125 |
568 |
1,467 |
+157 |
Dec15 |
150814 |
44.350 |
45.450 |
43.000 |
45.250 |
+0.100 |
337 |
1,565 |
+204 |
Jan16 |
150814 |
46.125 |
46.125 |
46.125 |
46.125 |
+0.050 |
3 |
26 |
+2 |
Feb16 |
150814 |
46.950 |
46.950 |
46.950 |
46.950 |
+0.050 |
1 |
28 |
+1 |
Mar16 |
150814 |
47.425 |
47.775 |
47.425 |
47.775 |
+0.050 |
0 |
17 |
+0 |
Apr16 |
150814 |
48.550 |
48.550 |
48.550 |
48.550 |
+0.050 |
0 |
2 |
+0 |
May16 |
150814 |
49.225 |
49.225 |
49.225 |
49.225 |
+0.075 |
0 |
1 |
+0 |
Total Volume and Open Interest |
10,216 |
9,344 |
+192 |
NY Harbor ULSD(NYM) |
Sep15 |
150814 |
157.05 |
157.45 |
153.06 |
155.79 |
-1.08 |
67,213 |
73,475 |
-7,301 |
Oct15 |
150814 |
158.30 |
158.48 |
154.09 |
156.93 |
-1.03 |
47,130 |
75,217 |
+1,135 |
Nov15 |
150814 |
159.22 |
159.81 |
157.27 |
158.41 |
-1.00 |
30,287 |
57,251 |
+2,990 |
Dec15 |
150814 |
158.23 |
161.24 |
158.23 |
159.87 |
-0.99 |
30,603 |
62,147 |
+2,081 |
Jan16 |
150814 |
158.89 |
162.56 |
158.89 |
161.36 |
-0.98 |
13,109 |
33,798 |
+288 |
Feb16 |
150814 |
159.65 |
163.51 |
159.65 |
162.29 |
-0.97 |
5,306 |
24,183 |
+854 |
Mar16 |
150814 |
159.92 |
163.34 |
159.14 |
162.20 |
-1.00 |
6,109 |
25,976 |
-516 |
Apr16 |
150814 |
161.47 |
162.01 |
160.80 |
161.59 |
-1.04 |
2,051 |
12,952 |
+512 |
May16 |
150814 |
162.05 |
162.39 |
160.80 |
161.93 |
-1.13 |
952 |
6,425 |
+7 |
Jun16 |
150814 |
163.95 |
164.14 |
161.19 |
162.70 |
-1.19 |
2,018 |
21,557 |
-467 |
Jul16 |
150814 |
164.35 |
164.92 |
164.15 |
164.18 |
-1.16 |
375 |
4,227 |
+116 |
Aug16 |
150814 |
166.40 |
166.40 |
164.95 |
165.75 |
-1.09 |
415 |
4,201 |
+231 |
Sep16 |
150814 |
167.54 |
168.79 |
167.33 |
167.59 |
-1.03 |
322 |
3,572 |
+47 |
Oct16 |
150814 |
169.21 |
169.25 |
169.06 |
169.25 |
-1.00 |
267 |
2,300 |
-23 |
Total Volume and Open Interest |
207,504 |
432,147 |
-205 |
RBOB Gasoline(NYM) |
Sep15 |
150814 |
171.29 |
171.93 |
167.06 |
168.69 |
-2.72 |
90,374 |
76,976 |
-9,826 |
Oct15 |
150814 |
152.08 |
152.80 |
149.03 |
150.55 |
-1.18 |
81,561 |
86,023 |
+1,552 |
Nov15 |
150814 |
145.94 |
145.94 |
143.09 |
144.33 |
-0.81 |
45,757 |
53,598 |
+2,029 |
Dec15 |
150814 |
140.39 |
141.86 |
139.36 |
140.29 |
-0.79 |
36,527 |
54,469 |
+3,304 |
Jan16 |
150814 |
139.15 |
141.50 |
138.84 |
139.62 |
-1.00 |
12,835 |
26,443 |
+1,072 |
Feb16 |
150814 |
140.61 |
142.07 |
139.89 |
140.66 |
-1.13 |
6,394 |
11,686 |
+1,511 |
Mar16 |
150814 |
141.75 |
145.03 |
141.75 |
142.56 |
-1.17 |
4,582 |
14,716 |
+244 |
Apr16 |
150814 |
164.07 |
164.41 |
163.96 |
163.99 |
-1.26 |
1,587 |
11,036 |
+318 |
May16 |
150814 |
165.04 |
165.42 |
164.63 |
164.92 |
-1.30 |
1,784 |
9,550 |
+206 |
Jun16 |
150814 |
165.00 |
166.60 |
164.00 |
164.72 |
-1.37 |
2,885 |
16,012 |
-365 |
Total Volume and Open Interest |
288,044 |
388,754 |
+735 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150814 |
168.69 |
168.69 |
168.69 |
168.69 |
-2.72 |
0 |
1 |
+0 |
Oct15 |
150814 |
150.55 |
150.55 |
150.55 |
150.55 |
-1.18 |
|
|
|
Nov15 |
150814 |
144.33 |
144.33 |
144.33 |
144.33 |
-0.81 |
|
|
|
Dec15 |
150814 |
140.29 |
140.29 |
140.29 |
140.29 |
-0.79 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep15 |
150814 |
2.809 |
2.836 |
2.781 |
2.801 |
+0.014 |
197,562 |
146,092 |
-20,039 |
Oct15 |
150814 |
2.842 |
2.870 |
2.819 |
2.837 |
+0.017 |
113,826 |
187,156 |
+7,915 |
Nov15 |
150814 |
2.944 |
2.969 |
2.920 |
2.939 |
+0.015 |
75,646 |
165,253 |
+17,202 |
Dec15 |
150814 |
3.101 |
3.124 |
3.080 |
3.098 |
+0.013 |
31,185 |
71,851 |
-5,825 |
Jan16 |
150814 |
3.195 |
3.222 |
3.183 |
3.198 |
+0.013 |
44,930 |
104,280 |
+509 |
Feb16 |
150814 |
3.192 |
3.212 |
3.179 |
3.192 |
+0.013 |
6,001 |
20,670 |
-297 |
Mar16 |
150814 |
3.152 |
3.166 |
3.135 |
3.148 |
+0.012 |
12,058 |
57,120 |
+2,222 |
Apr16 |
150814 |
2.983 |
3.008 |
2.969 |
2.991 |
+0.012 |
14,504 |
57,774 |
+3,539 |
May16 |
150814 |
2.976 |
2.997 |
2.967 |
2.984 |
+0.011 |
4,863 |
23,390 |
+1,473 |
Jun16 |
150814 |
3.008 |
3.017 |
2.993 |
3.009 |
+0.011 |
1,336 |
17,021 |
+75 |
Jul16 |
150814 |
3.041 |
3.050 |
3.022 |
3.040 |
+0.011 |
1,414 |
16,428 |
+546 |
Aug16 |
150814 |
3.055 |
3.058 |
3.031 |
3.050 |
+0.013 |
729 |
15,627 |
+75 |
Sep16 |
150814 |
3.055 |
3.055 |
3.022 |
3.045 |
+0.014 |
899 |
8,115 |
+332 |
Oct16 |
150814 |
3.073 |
3.084 |
3.060 |
3.076 |
+0.013 |
2,233 |
20,240 |
+646 |
Nov16 |
150814 |
3.162 |
3.163 |
3.143 |
3.154 |
+0.014 |
631 |
5,783 |
+19 |
Dec16 |
150814 |
3.309 |
3.319 |
3.306 |
3.309 |
+0.013 |
1,165 |
9,590 |
+717 |
Total Volume and Open Interest |
510,358 |
979,692 |
+9,625 |
Brent Crude Oil(ICE) |
Sep15 |
150814 |
49.11 |
49.52 |
48.80 |
49.03 |
-0.19 |
153,807 |
117,184 |
-17,279 |
Oct15 |
150814 |
49.48 |
49.83 |
48.65 |
49.19 |
-0.44 |
264,689 |
342,374 |
+16,803 |
Nov15 |
150814 |
50.35 |
50.64 |
49.50 |
50.05 |
-0.38 |
79,261 |
225,938 |
+13,735 |
Dec15 |
150814 |
51.18 |
51.46 |
50.39 |
50.91 |
-0.35 |
108,092 |
256,598 |
+1,826 |
Jan16 |
150814 |
52.02 |
52.19 |
51.22 |
51.71 |
-0.34 |
19,013 |
97,714 |
+865 |
Feb16 |
150814 |
52.74 |
52.98 |
51.99 |
52.46 |
-0.35 |
14,589 |
94,285 |
+2,304 |
Mar16 |
150814 |
53.43 |
53.63 |
52.65 |
53.10 |
-0.36 |
21,508 |
114,530 |
+4,324 |
Apr16 |
150814 |
54.14 |
54.33 |
53.30 |
53.78 |
-0.35 |
9,616 |
66,590 |
+3,292 |
May16 |
150814 |
54.65 |
54.92 |
53.92 |
54.40 |
-0.34 |
6,148 |
43,543 |
+388 |
Jun16 |
150814 |
55.31 |
55.52 |
54.50 |
54.97 |
-0.34 |
28,768 |
98,368 |
+1,102 |
Jul16 |
150814 |
55.49 |
55.49 |
55.49 |
55.49 |
-0.34 |
3,192 |
27,772 |
+489 |
Aug16 |
150814 |
55.97 |
55.97 |
55.97 |
55.97 |
-0.33 |
881 |
24,681 |
+2 |
Sep16 |
150814 |
56.44 |
56.44 |
56.44 |
56.44 |
-0.33 |
3,420 |
39,059 |
+956 |
Oct16 |
150814 |
56.89 |
56.89 |
56.89 |
56.89 |
-0.33 |
797 |
18,053 |
+129 |
Total Volume and Open Interest |
756,787 |
1,935,790 |
+31,472 |
Gas Oil(ICE) |
Sep15 |
150814 |
475.75 |
479.00 |
471.00 |
474.50 |
-1.25 |
104,592 |
173,729 |
-1,075 |
Oct15 |
150814 |
480.00 |
483.50 |
475.75 |
479.00 |
-1.25 |
75,912 |
156,282 |
+10,757 |
Nov15 |
150814 |
482.25 |
485.75 |
478.00 |
481.00 |
-1.25 |
39,662 |
80,758 |
-732 |
Dec15 |
150814 |
485.75 |
488.00 |
480.00 |
483.00 |
-1.50 |
41,893 |
104,176 |
-2,898 |
Jan16 |
150814 |
490.50 |
490.75 |
484.25 |
486.75 |
-1.25 |
6,366 |
36,078 |
+303 |
Feb16 |
150814 |
493.25 |
494.75 |
489.00 |
490.75 |
-1.25 |
2,957 |
24,262 |
+653 |
Mar16 |
150814 |
496.50 |
497.75 |
492.00 |
494.00 |
-1.25 |
3,759 |
29,959 |
+145 |
Apr16 |
150814 |
499.50 |
499.50 |
495.00 |
497.00 |
-1.25 |
2,128 |
19,480 |
+531 |
May16 |
150814 |
502.00 |
503.50 |
498.00 |
501.00 |
-1.25 |
1,462 |
11,600 |
+347 |
Jun16 |
150814 |
509.25 |
509.25 |
502.75 |
504.75 |
-1.00 |
8,744 |
47,927 |
+2,351 |
Total Volume and Open Interest |
301,268 |
806,544 |
+6,334 |
Ethanol(CBOT) |
Sep15 |
150814 |
1.464 |
1.477 |
1.464 |
1.470 |
+0.012 |
373 |
1,289 |
-132 |
Oct15 |
150814 |
1.459 |
1.466 |
1.459 |
1.463 |
+0.012 |
245 |
923 |
+82 |
Nov15 |
150814 |
1.441 |
1.447 |
1.441 |
1.446 |
+0.005 |
62 |
522 |
+28 |
Dec15 |
150814 |
1.431 |
1.431 |
1.431 |
1.431 |
+0.005 |
42 |
1,118 |
-4 |
Jan16 |
150814 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.005 |
28 |
591 |
-1 |
Feb16 |
150814 |
1.421 |
1.421 |
1.421 |
1.421 |
+0.005 |
12 |
241 |
+0 |
Mar16 |
150814 |
1.427 |
1.427 |
1.427 |
1.427 |
+0.005 |
12 |
470 |
+0 |
Apr16 |
150814 |
1.434 |
1.434 |
1.434 |
1.434 |
+0.005 |
18 |
321 |
-6 |
Total Volume and Open Interest |
792 |
5,491 |
-33 |
WTI Crude Oil(ICE) |
Sep15 |
150814 |
42.12 |
42.95 |
41.87 |
42.50 |
+0.27 |
68,986 |
49,515 |
-6,743 |
Oct15 |
150814 |
42.75 |
43.53 |
42.66 |
43.11 |
+0.13 |
66,778 |
63,028 |
+3,742 |
Nov15 |
150814 |
44.13 |
44.63 |
43.89 |
44.31 |
+0.13 |
30,939 |
34,862 |
+2,459 |
Dec15 |
150814 |
44.95 |
45.52 |
44.91 |
45.24 |
+0.08 |
43,560 |
94,319 |
-1,602 |
Jan16 |
150814 |
46.04 |
46.39 |
45.88 |
46.13 |
+0.06 |
9,319 |
17,751 |
+1,538 |
Feb16 |
150814 |
46.94 |
47.07 |
46.74 |
46.96 |
+0.05 |
3,937 |
4,637 |
+547 |
Mar16 |
150814 |
47.88 |
48.02 |
47.55 |
47.77 |
+0.05 |
3,213 |
15,250 |
-165 |
Apr16 |
150814 |
48.55 |
48.55 |
48.54 |
48.54 |
+0.05 |
905 |
4,076 |
+42 |
May16 |
150814 |
49.22 |
49.22 |
49.22 |
49.22 |
+0.06 |
526 |
3,364 |
-58 |
Jun16 |
150814 |
49.82 |
50.07 |
49.56 |
49.79 |
+0.07 |
3,002 |
27,137 |
+60 |
Jul16 |
150814 |
50.25 |
50.25 |
50.25 |
50.25 |
+0.08 |
56 |
1,708 |
+25 |
Aug16 |
150814 |
50.70 |
50.70 |
50.70 |
50.70 |
+0.08 |
34 |
2,067 |
+0 |
Sep16 |
150814 |
51.17 |
51.17 |
51.17 |
51.17 |
+0.08 |
37 |
3,701 |
-17 |
Oct16 |
150814 |
51.63 |
51.63 |
51.63 |
51.63 |
+0.08 |
17 |
1,169 |
-12 |
Nov16 |
150814 |
52.10 |
52.10 |
52.10 |
52.10 |
+0.08 |
1 |
1,369 |
+0 |
Dec16 |
150814 |
52.44 |
52.90 |
52.32 |
52.57 |
+0.08 |
4,745 |
53,389 |
+742 |
Total Volume and Open Interest |
236,694 |
419,886 |
+541 |
US Dollar Index(ICE) |
Sep15 |
150814 |
96.360 |
96.695 |
96.105 |
96.533 |
+0.073 |
68,809 |
96,846 |
+2,720 |
Dec15 |
150814 |
96.655 |
97.005 |
96.445 |
96.853 |
+0.077 |
2,592 |
7,024 |
+99 |
Mar16 |
150814 |
97.000 |
97.130 |
96.775 |
97.122 |
+0.077 |
51 |
475 |
+16 |
Total Volume and Open Interest |
71,486 |
104,447 |
+2,842 |
Australian Dollar(CME) |
Sep15 |
150814 |
73.50 |
73.86 |
73.44 |
73.66 |
+0.16 |
170,615 |
160,800 |
-2,933 |
Dec15 |
150814 |
73.35 |
73.52 |
73.11 |
73.32 |
+0.16 |
764 |
1,140 |
+151 |
Mar16 |
150814 |
73.02 |
73.05 |
73.02 |
73.02 |
+0.16 |
0 |
20 |
+0 |
Total Volume and Open Interest |
171,380 |
161,968 |
-2,783 |
British Pound(CME) |
Sep15 |
150814 |
156.09 |
156.61 |
155.85 |
156.49 |
+0.38 |
105,502 |
161,740 |
+4,746 |
Dec15 |
150814 |
156.06 |
156.50 |
155.80 |
156.42 |
+0.38 |
191 |
1,121 |
-11 |
Mar16 |
150814 |
156.49 |
156.49 |
155.99 |
156.38 |
+0.38 |
0 |
32 |
+0 |
Total Volume and Open Interest |
105,713 |
163,002 |
+4,755 |
Canadian Dollar(CME) |
Sep15 |
150814 |
76.55 |
76.82 |
76.33 |
76.43 |
-0.06 |
88,057 |
159,883 |
-5,093 |
Dec15 |
150814 |
76.53 |
76.78 |
76.33 |
76.41 |
-0.06 |
665 |
6,254 |
+106 |
Mar16 |
150814 |
76.36 |
76.76 |
76.36 |
76.42 |
-0.06 |
72 |
927 |
+21 |
Jun16 |
150814 |
76.67 |
76.67 |
76.45 |
76.45 |
-0.06 |
28 |
161 |
+1 |
Total Volume and Open Interest |
88,823 |
167,286 |
-4,966 |
Japanese Yen(CME) |
Sep15 |
150814 |
80.42 |
80.63 |
80.33 |
80.51 |
+0.13 |
191,846 |
251,434 |
-9,158 |
Dec15 |
150814 |
80.48 |
80.75 |
80.46 |
80.63 |
+0.12 |
798 |
3,748 |
-42 |
Mar16 |
150814 |
80.84 |
80.92 |
80.69 |
80.84 |
+0.12 |
30 |
92 |
-12 |
Total Volume and Open Interest |
192,674 |
255,396 |
-9,212 |
Swiss Franc(CME) |
Sep15 |
150814 |
102.52 |
102.89 |
102.26 |
102.47 |
+0.02 |
31,103 |
40,989 |
-1,853 |
Dec15 |
150814 |
102.98 |
103.23 |
102.62 |
102.81 |
+0.02 |
190 |
725 |
-86 |
Mar16 |
150814 |
103.23 |
103.42 |
103.23 |
103.23 |
+0.02 |
0 |
19 |
+0 |
Total Volume and Open Interest |
31,296 |
41,741 |
-1,936 |
EuroFX(CME) |
Sep15 |
150814 |
111.57 |
111.93 |
111.02 |
111.24 |
-0.22 |
312,509 |
353,191 |
+2,921 |
Dec15 |
150814 |
111.74 |
112.10 |
111.19 |
111.41 |
-0.22 |
2,152 |
10,412 |
+321 |
Mar16 |
150814 |
111.96 |
112.31 |
111.44 |
111.64 |
-0.22 |
86 |
755 |
-17 |
Total Volume and Open Interest |
314,778 |
364,540 |
+3,206 |
Mexican Peso(CME) |
Aug15 |
150814 |
609.88 |
609.88 |
609.88 |
609.88 |
+0.25 |
0 |
3 |
+0 |
Sep15 |
150814 |
607.88 |
610.88 |
607.25 |
608.75 |
+0.25 |
68,428 |
118,729 |
-2,220 |
Total Volume and Open Interest |
73,195 |
172,132 |
-1,649 |
Brazilian Real(CME) |
Sep15 |
150814 |
282.55 |
287.20 |
282.55 |
285.80 |
+2.70 |
2,476 |
15,766 |
+1,686 |
Oct15 |
150814 |
282.95 |
284.15 |
282.95 |
282.95 |
+2.65 |
46 |
42 |
+1 |
Nov15 |
150814 |
280.20 |
280.20 |
280.20 |
280.20 |
+2.55 |
0 |
25 |
+0 |
Dec15 |
150814 |
276.00 |
277.45 |
276.00 |
277.45 |
+2.70 |
76 |
3,800 |
+68 |
Total Volume and Open Interest |
2,598 |
25,758 |
+1,755 |
30-Year T-Bonds(CBOT) |
Sep15 |
150814 |
157~290 |
158~210 |
157~120 |
158~040 |
+0~070 |
335,585 |
520,931 |
-4,362 |
Dec15 |
150814 |
156~200 |
157~050 |
155~290 |
156~210 |
+0~070 |
3,645 |
7,193 |
+1,207 |
Mar16 |
150814 |
155~090 |
155~090 |
155~090 |
155~090 |
+0~070 |
|
|
|
Total Volume and Open Interest |
339,230 |
528,124 |
-3,155 |
10-Year T-Notes(CBOT) |
Sep15 |
150814 |
127~150 |
127~220 |
127~060 |
127~115 |
-0~040 |
1,579,174 |
2,940,486 |
-3,124 |
Dec15 |
150814 |
126~255 |
127~010 |
126~170 |
126~230 |
-0~035 |
22,077 |
41,736 |
+8,181 |
Mar16 |
150814 |
126~070 |
126~070 |
126~070 |
126~070 |
-0~035 |
|
|
|
Total Volume and Open Interest |
1,601,251 |
2,982,222 |
+5,057 |
5-Year T-Notes(CBOT) |
Sep15 |
150814 |
119~222 |
119~260 |
119~162 |
119~186 |
-0~036 |
785,794 |
2,364,642 |
+18,459 |
Dec15 |
150814 |
119~074 |
119~094 |
118~316 |
119~020 |
-0~036 |
16,631 |
24,679 |
+8,541 |
Mar16 |
150814 |
118~112 |
118~112 |
118~112 |
118~112 |
-0~036 |
|
|
|
Total Volume and Open Interest |
802,425 |
2,389,321 |
+27,000 |
2 Year T-Notes(CBOT) |
Sep15 |
150814 |
109~142 |
109~152 |
109~126 |
109~134 |
-0~010 |
311,932 |
1,376,538 |
-5,115 |
Dec15 |
150814 |
109~044 |
109~052 |
109~032 |
109~036 |
-0~006 |
5,581 |
11,565 |
+996 |
Mar16 |
150814 |
108~286 |
108~286 |
108~286 |
108~286 |
-0~006 |
|
|
|
Total Volume and Open Interest |
317,513 |
1,388,103 |
-4,119 |
Eurodollars(CME) |
Sep15 |
150814 |
99.615 |
99.620 |
99.605 |
99.610 |
-0.010 |
293,756 |
1,155,977 |
+2,965 |
Dec15 |
150814 |
99.450 |
99.465 |
99.440 |
99.445 |
-0.010 |
365,231 |
1,399,240 |
+30,742 |
Mar16 |
150814 |
99.275 |
99.295 |
99.260 |
99.265 |
-0.015 |
354,457 |
1,153,637 |
+24,079 |
Jun16 |
150814 |
99.085 |
99.110 |
99.070 |
99.075 |
-0.015 |
297,074 |
1,111,518 |
+3,578 |
Sep16 |
150814 |
98.890 |
98.905 |
98.865 |
98.870 |
-0.020 |
278,040 |
987,406 |
+15,488 |
Dec16 |
150814 |
98.690 |
98.710 |
98.665 |
98.670 |
-0.020 |
406,037 |
1,324,430 |
+9,807 |
Mar17 |
150814 |
98.520 |
98.545 |
98.500 |
98.500 |
-0.025 |
197,157 |
732,798 |
+3,166 |
Jun17 |
150814 |
98.360 |
98.390 |
98.335 |
98.340 |
-0.025 |
166,552 |
702,176 |
-71 |
Sep17 |
150814 |
98.220 |
98.255 |
98.190 |
98.200 |
-0.025 |
196,909 |
623,198 |
+13,151 |
Dec17 |
150814 |
98.095 |
98.120 |
98.060 |
98.070 |
-0.025 |
171,513 |
702,129 |
+9,961 |
Mar18 |
150814 |
97.985 |
98.015 |
97.950 |
97.960 |
-0.025 |
105,143 |
424,192 |
+1,992 |
Jun18 |
150814 |
97.875 |
97.915 |
97.845 |
97.855 |
-0.025 |
100,361 |
365,568 |
+1,614 |
Sep18 |
150814 |
97.785 |
97.815 |
97.745 |
97.760 |
-0.025 |
92,837 |
261,096 |
+5,316 |
Dec18 |
150814 |
97.685 |
97.720 |
97.645 |
97.665 |
-0.025 |
65,938 |
272,732 |
+5,136 |
Mar19 |
150814 |
97.610 |
97.640 |
97.565 |
97.590 |
-0.020 |
43,826 |
150,355 |
+3,001 |
Jun19 |
150814 |
97.535 |
97.560 |
97.485 |
97.510 |
-0.015 |
34,516 |
167,899 |
-1,879 |
Sep19 |
150814 |
97.445 |
97.485 |
97.410 |
97.435 |
-0.015 |
37,121 |
130,412 |
-278 |
Dec19 |
150814 |
97.375 |
97.410 |
97.335 |
97.360 |
-0.015 |
24,636 |
93,863 |
+696 |
Total Volume and Open Interest |
3,293,682 |
12,089,322 |
+128,441 |
Ultra T-Bond(CBOT) |
Sep15 |
150814 |
161~28 |
162~26 |
161~11 |
162~10 |
+0~13 |
107,363 |
604,352 |
+195 |
Dec15 |
150814 |
161~09 |
161~13 |
160~00 |
160~30 |
+0~13 |
571 |
5,132 |
-87 |
Mar16 |
150814 |
160~25 |
160~25 |
160~25 |
160~25 |
+0~13 |
|
|
|
Total Volume and Open Interest |
107,934 |
609,484 |
+108 |
30 Day Federal Funds(CBOT) |
Aug15 |
150814 |
99.863 |
99.863 |
99.860 |
99.863 |
-0.002 |
21,441 |
147,542 |
+6,189 |
Sep15 |
150814 |
99.810 |
99.815 |
99.805 |
99.810 |
-0.005 |
22,749 |
72,505 |
-4,869 |
Oct15 |
150814 |
99.750 |
99.755 |
99.745 |
99.755 |
-0.005 |
36,032 |
145,825 |
-6,653 |
Nov15 |
150814 |
99.730 |
99.730 |
99.720 |
99.730 |
-0.005 |
23,446 |
153,651 |
+1,059 |
Dec15 |
150814 |
99.675 |
99.675 |
99.665 |
99.675 |
-0.005 |
12,016 |
54,916 |
-187 |
Jan16 |
150814 |
99.620 |
99.625 |
99.610 |
99.620 |
-0.005 |
31,178 |
144,787 |
+2,700 |
Total Volume and Open Interest |
169,300 |
883,640 |
+6,471 |
3-Mth Euro-Yen(CME) |
Sep15 |
150814 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150814 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150814 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150814 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150814 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150814 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150814 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150814 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150814 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150814 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150813 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
Dec15 |
150813 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150813 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150813 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150813 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150813 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150813 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150813 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150813 |
147.90 |
147.94 |
147.77 |
147.85 |
-0.11 |
1,306 |
19,509 |
+133 |
Dec15 |
150813 |
147.29 |
147.29 |
147.29 |
147.29 |
-0.11 |
0 |
1 |
+0 |
Mar16 |
150813 |
146.73 |
146.73 |
146.73 |
146.73 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,306 |
19,510 |
+133 |
Euro-Bund(EUREX) |
Sep15 |
150814 |
154.97 |
155.15 |
154.54 |
154.66 |
-0.26 |
497,060 |
1,183,663 |
-8,573 |
Dec15 |
150814 |
155.21 |
155.36 |
154.75 |
154.85 |
-0.27 |
7,031 |
68,745 |
+4,712 |
Mar16 |
150814 |
156.38 |
156.38 |
156.38 |
156.38 |
-0.26 |
3 |
926 |
+8 |
Total Volume and Open Interest |
504,094 |
1,253,334 |
-3,853 |
Euro-Bobl(EUREX) |
Sep15 |
150814 |
130.63 |
130.64 |
130.47 |
130.52 |
-0.09 |
346,931 |
1,029,442 |
-928 |
Dec15 |
150814 |
128.77 |
128.77 |
128.66 |
128.66 |
-0.09 |
1,390 |
7,212 |
+1,157 |
Mar16 |
150814 |
128.66 |
128.66 |
128.66 |
128.66 |
-0.09 |
|
|
|
Total Volume and Open Interest |
348,321 |
1,036,654 |
+229 |
3-Mth Euribor(EUREX) |
Sep15 |
150814 |
100.035 |
100.035 |
100.030 |
100.030 |
unch |
12 |
13,640 |
+0 |
Dec15 |
150814 |
100.035 |
100.035 |
100.035 |
100.035 |
unch |
0 |
31,505 |
+5 |
Mar16 |
150814 |
100.035 |
100.035 |
100.030 |
100.030 |
-0.005 |
21 |
4,846 |
+326 |
Total Volume and Open Interest |
1,730 |
95,576 |
+822 |
Long Gilt(LIFFE) |
Sep15 |
150814 |
117~21 |
117~27 |
117~05 |
117~15 |
-0~11 |
183,385 |
412,389 |
+602 |
Dec15 |
150814 |
116~20 |
116~20 |
116~20 |
116~20 |
-0~11 |
|
|
|
Total Volume and Open Interest |
183,385 |
412,389 |
+602 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150814 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
14,371 |
347,444 |
+1,472 |
Dec15 |
150814 |
99.33 |
99.34 |
99.31 |
99.32 |
-0.01 |
83,565 |
408,688 |
+8,911 |
Mar16 |
150814 |
99.20 |
99.22 |
99.18 |
99.19 |
-0.01 |
54,796 |
364,706 |
-2,525 |
Jun16 |
150814 |
99.06 |
99.08 |
99.04 |
99.05 |
-0.01 |
87,067 |
313,015 |
-3,858 |
Sep16 |
150814 |
98.90 |
98.93 |
98.88 |
98.90 |
-0.01 |
75,612 |
268,832 |
+4,126 |
Dec16 |
150814 |
98.75 |
98.78 |
98.73 |
98.74 |
-0.01 |
132,184 |
288,854 |
-7,801 |
Total Volume and Open Interest |
708,972 |
3,077,808 |
-4,342 |
3-Mth Euribor(LIFFE) |
Sep15 |
150814 |
100.025 |
100.030 |
100.025 |
100.030 |
+0.005 |
21,677 |
347,768 |
-2,019 |
Dec15 |
150814 |
100.030 |
100.035 |
100.025 |
100.030 |
unch |
13,468 |
344,990 |
-633 |
Mar16 |
150814 |
100.030 |
100.035 |
100.030 |
100.030 |
unch |
12,181 |
302,691 |
-1,187 |
Total Volume and Open Interest |
285,989 |
3,224,601 |
+15,470 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150814 |
97.89 |
97.89 |
97.87 |
97.89 |
unch |
21,203 |
180,693 |
-1,911 |
Dec15 |
150814 |
97.94 |
97.95 |
97.93 |
97.94 |
unch |
37,281 |
209,217 |
-1,107 |
Mar16 |
150814 |
97.97 |
97.98 |
97.95 |
97.96 |
-0.01 |
41,985 |
162,902 |
-6,773 |
Jun16 |
150814 |
97.98 |
97.99 |
97.95 |
97.96 |
-0.02 |
21,954 |
135,996 |
+750 |
Sep16 |
150814 |
97.96 |
97.97 |
97.92 |
97.93 |
-0.03 |
11,008 |
84,103 |
+1,917 |
Dec16 |
150814 |
97.91 |
97.92 |
97.87 |
97.87 |
-0.03 |
8,466 |
59,897 |
+69 |
Mar17 |
150814 |
97.84 |
97.85 |
97.80 |
97.81 |
-0.03 |
3,620 |
42,881 |
+245 |
Jun17 |
150814 |
97.76 |
97.77 |
97.72 |
97.73 |
-0.03 |
1,368 |
28,902 |
-905 |
Sep17 |
150814 |
97.67 |
97.67 |
97.63 |
97.64 |
-0.03 |
49 |
7,662 |
+1 |
Dec17 |
150814 |
97.55 |
97.55 |
97.55 |
97.55 |
-0.03 |
1 |
3,128 |
-1 |
Total Volume and Open Interest |
147,053 |
920,309 |
-7,715 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150814 |
97.24 |
97.25 |
97.17 |
97.19 |
-0.04 |
149,230 |
742,121 |
+19,904 |
Dec15 |
150814 |
97.19 |
97.19 |
97.19 |
97.19 |
-0.04 |
|
|
|
Total Volume and Open Interest |
149,230 |
742,121 |
+19,904 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150814 |
98.06 |
98.08 |
98.01 |
98.03 |
-0.03 |
217,504 |
710,997 |
+10,229 |
Dec15 |
150814 |
98.03 |
98.03 |
98.03 |
98.03 |
-0.03 |
|
|
|
Total Volume and Open Interest |
217,504 |
710,997 |
+10,229 |
Gold(CMX) |
Aug15 |
150814 |
1113.9 |
1118.8 |
1112.1 |
1112.9 |
-2.8 |
797 |
2,510 |
-400 |
Oct15 |
150814 |
1114.9 |
1120.0 |
1110.9 |
1112.4 |
-2.9 |
7,026 |
26,861 |
+415 |
Dec15 |
150814 |
1114.6 |
1120.4 |
1111.1 |
1112.7 |
-2.9 |
193,697 |
313,203 |
-534 |
Feb16 |
150814 |
1114.0 |
1120.9 |
1112.8 |
1113.8 |
-2.9 |
1,346 |
37,707 |
+53 |
Apr16 |
150814 |
1119.8 |
1121.0 |
1114.4 |
1114.9 |
-2.9 |
1,087 |
14,971 |
+286 |
Jun16 |
150814 |
1116.4 |
1122.9 |
1115.7 |
1116.1 |
-2.9 |
545 |
9,235 |
+9 |
Aug16 |
150814 |
1117.3 |
1117.6 |
1117.2 |
1117.6 |
-2.9 |
65 |
3,005 |
-1 |
Oct16 |
150814 |
1120.2 |
1120.2 |
1118.9 |
1119.1 |
-2.9 |
1 |
1,416 |
+1 |
Dec16 |
150814 |
1120.5 |
1120.8 |
1120.4 |
1120.8 |
-2.9 |
1,605 |
11,124 |
+352 |
Feb17 |
150814 |
1122.8 |
1122.8 |
1122.8 |
1122.8 |
-2.8 |
4 |
156 |
+0 |
Apr17 |
150814 |
1124.8 |
1124.8 |
1124.8 |
1124.8 |
-2.8 |
3 |
307 |
+0 |
Jun17 |
150814 |
1127.0 |
1127.0 |
1127.0 |
1127.0 |
-2.8 |
25 |
3,536 |
-25 |
Total Volume and Open Interest |
208,032 |
435,603 |
+114 |
Silver(CMX) |
Sep15 |
150814 |
1540.0 |
1558.5 |
1514.0 |
1521.3 |
-18.6 |
67,362 |
84,343 |
-6,223 |
Dec15 |
150814 |
1541.0 |
1563.5 |
1520.0 |
1526.3 |
-18.6 |
11,228 |
64,198 |
+2,908 |
Mar16 |
150814 |
1550.0 |
1568.0 |
1525.5 |
1531.4 |
-18.6 |
904 |
9,336 |
+80 |
May16 |
150814 |
1534.0 |
1534.7 |
1533.0 |
1534.7 |
-18.6 |
87 |
2,483 |
+25 |
Jul16 |
150814 |
1538.0 |
1538.0 |
1538.0 |
1538.0 |
-18.6 |
52 |
5,082 |
+0 |
Sep16 |
150814 |
1541.3 |
1541.3 |
1541.3 |
1541.3 |
-18.6 |
0 |
314 |
+0 |
Dec16 |
150814 |
1546.2 |
1546.2 |
1546.2 |
1546.2 |
-18.4 |
338 |
5,710 |
+192 |
Total Volume and Open Interest |
79,986 |
174,865 |
-3,037 |
Platinum(NYMEX) |
Oct15 |
150814 |
992.9 |
1003.7 |
985.8 |
994.0 |
-1.0 |
13,501 |
72,366 |
-53 |
Jan16 |
150814 |
989.7 |
1002.4 |
987.0 |
995.0 |
-1.1 |
551 |
6,251 |
-89 |
Apr16 |
150814 |
990.0 |
996.8 |
990.0 |
996.8 |
-0.9 |
124 |
218 |
+114 |
Jul16 |
150814 |
997.4 |
997.4 |
997.4 |
997.4 |
-0.9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
14,194 |
78,856 |
-28 |
Palladium(NYMEX) |
Sep15 |
150814 |
613.55 |
623.80 |
611.20 |
617.50 |
+1.80 |
7,151 |
30,163 |
-633 |
Dec15 |
150814 |
613.90 |
623.80 |
612.15 |
617.75 |
+1.70 |
1,137 |
6,620 |
+547 |
Mar16 |
150814 |
618.25 |
618.25 |
618.25 |
618.25 |
+1.70 |
1 |
57 |
-2 |
Total Volume and Open Interest |
8,289 |
36,840 |
-88 |
Copper(CMX) |
Sep15 |
150814 |
235.15 |
236.65 |
233.35 |
235.15 |
-0.15 |
81,071 |
94,918 |
-8,689 |
Dec15 |
150814 |
235.50 |
237.05 |
233.60 |
235.30 |
-0.35 |
28,415 |
75,083 |
+6,387 |
Mar16 |
150814 |
235.60 |
237.10 |
234.00 |
235.75 |
-0.35 |
3,517 |
11,628 |
+224 |
May16 |
150814 |
236.20 |
236.80 |
235.75 |
236.30 |
-0.30 |
504 |
2,585 |
+137 |
Jul16 |
150814 |
237.00 |
237.00 |
236.25 |
236.75 |
-0.35 |
48 |
1,062 |
+13 |
Total Volume and Open Interest |
114,735 |
193,665 |
-1,452 |
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 |
150814 |
17356 |
17449 |
17321 |
17439 |
+70 |
214,480 |
92,385 |
-1,920 |
Dec15 |
150814 |
17253 |
17353 |
17238 |
17353 |
+72 |
184 |
539 |
+13 |
Mar16 |
150814 |
17271 |
17271 |
17271 |
17271 |
+72 |
0 |
3 |
+0 |
Jun16 |
150814 |
17189 |
17189 |
17189 |
17189 |
+72 |
0 |
4 |
+0 |
Total Volume and Open Interest |
214,664 |
92,931 |
-1,907 |
S & P 500(CME) |
Sep15 |
150814 |
2079.80 |
2090.30 |
2073.80 |
2089.40 |
+8.90 |
11,389 |
115,565 |
+3,364 |
Dec15 |
150814 |
2081.30 |
2081.30 |
2069.40 |
2081.30 |
+8.90 |
47 |
2,789 |
+45 |
Mar16 |
150814 |
2076.00 |
2076.00 |
2064.00 |
2076.00 |
+9.00 |
0 |
170 |
+0 |
Jun16 |
150814 |
2070.80 |
2070.80 |
2058.80 |
2070.80 |
+9.00 |
0 |
540 |
+0 |
Total Volume and Open Interest |
11,436 |
119,065 |
+3,409 |
S & P 500 E-Mini(Globex) |
Sep15 |
150814 |
2079.25 |
2090.50 |
2073.75 |
2089.50 |
+9.00 |
2,364,321 |
2,767,869 |
+31,527 |
Dec15 |
150814 |
2071.50 |
2082.25 |
2065.50 |
2081.25 |
+8.75 |
11,562 |
44,798 |
+4,629 |
Total Volume and Open Interest |
2,376,912 |
2,816,580 |
+36,997 |
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 |
150814 |
4514.50 |
4534.00 |
4499.00 |
4531.80 |
+14.50 |
358,454 |
351,679 |
+8,448 |
Dec15 |
150814 |
4507.00 |
4526.00 |
4492.30 |
4524.50 |
+14.70 |
523 |
1,277 |
+144 |
Total Volume and Open Interest |
359,006 |
353,127 |
+8,616 |
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 |
150814 |
14.20 |
14.67 |
14.04 |
14.28 |
+0.10 |
165,749 |
109,271 |
-12,109 |
Sep15 |
150814 |
15.10 |
15.39 |
15.03 |
15.13 |
+0.05 |
124,390 |
115,175 |
+2,742 |
Oct15 |
150814 |
15.90 |
16.09 |
15.80 |
15.83 |
-0.05 |
31,458 |
40,735 |
+633 |
Nov15 |
150814 |
16.40 |
16.55 |
16.25 |
16.33 |
-0.05 |
19,356 |
27,974 |
-1,005 |
Total Volume and Open Interest |
365,315 |
350,655 |
-7,795 |
Russell 2000(ICE) |
Sep15 |
150814 |
1199.80 |
1212.00 |
1195.90 |
1210.10 |
+8.40 |
125,751 |
362,751 |
+7,162 |
Dec15 |
150814 |
1199.50 |
1205.50 |
1193.40 |
1205.30 |
+8.30 |
255 |
667 |
+238 |
Mar16 |
150814 |
1200.80 |
1200.80 |
1200.80 |
1200.80 |
+8.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
126,006 |
363,419 |
+7,400 |
Nikkei 225(CME) |
Sep15 |
150814 |
20580 |
20625 |
20480 |
20595 |
unch |
23,666 |
54,859 |
-395 |
Dec15 |
150814 |
20475 |
20580 |
20450 |
20555 |
unch |
58 |
617 |
+4 |
Total Volume and Open Interest |
23,724 |
55,476 |
-391 |
Nikkei 225(SGX) |
Sep15 |
150814 |
20610 |
20650 |
20465 |
20525 |
-140 |
125,026 |
252,831 |
-1,628 |
Dec15 |
150814 |
20500 |
20525 |
20395 |
20425 |
-140 |
561 |
16,923 |
-84 |
Mar16 |
150813 |
20545 |
20545 |
20545 |
20545 |
+335 |
0 |
3 |
+0 |
Total Volume and Open Interest |
131,983 |
282,289 |
+287 |
CAC 40(EURONEXT) |
Aug15 |
150814 |
4973.0 |
5018.5 |
4940.0 |
4956.0 |
-31.0 |
139,977 |
278,900 |
+10,175 |
Sep15 |
150814 |
4971.5 |
5018.0 |
4940.0 |
4956.0 |
-31.0 |
1,707 |
18,394 |
+803 |
Oct15 |
150814 |
4945.0 |
4966.5 |
4945.0 |
4947.5 |
-31.5 |
0 |
11 |
+0 |
Total Volume and Open Interest |
141,699 |
297,554 |
+10,992 |
Hang Seng Index(HKFE) |
Aug15 |
150814 |
24053 |
24122 |
23903 |
23952 |
-92 |
69,231 |
84,469 |
+338 |
Sep15 |
150814 |
23970 |
24020 |
23817 |
23851 |
-94 |
1,635 |
8,448 |
+99 |
Total Volume and Open Interest |
71,285 |
96,520 |
+585 |
DAX(EUREX) |
Sep15 |
150814 |
10983.0 |
11094.0 |
10909.0 |
10992.0 |
-10.0 |
129,855 |
149,766 |
+1,259 |
Dec15 |
150814 |
10992.5 |
11095.0 |
10927.0 |
10996.0 |
-10.0 |
1,178 |
7,023 |
+21 |
Mar16 |
150814 |
11005.5 |
11100.0 |
10966.5 |
11012.0 |
-8.5 |
14 |
111 |
+0 |
Total Volume and Open Interest |
131,047 |
156,900 |
+1,280 |
FT-SE 100(EURONEXT) |
Sep15 |
150814 |
6550.00 |
6594.50 |
6533.50 |
6550.00 |
-7.00 |
141,639 |
548,768 |
+3,992 |
Dec15 |
150814 |
6520.00 |
6523.00 |
6508.00 |
6523.00 |
-7.00 |
29 |
3,000 |
+22 |
Mar16 |
150814 |
6473.00 |
6473.00 |
6473.00 |
6473.00 |
-7.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
141,668 |
551,775 |
+4,014 |
SPI 200(SFE) |
Sep15 |
150814 |
5320.0 |
5334.0 |
5269.0 |
5291.0 |
-26.0 |
43,659 |
236,014 |
-969 |
Dec15 |
150814 |
5303.0 |
5312.0 |
5264.0 |
5282.0 |
-26.0 |
17 |
2,703 |
-3 |
Mar16 |
150814 |
5225.0 |
5229.0 |
5225.0 |
5229.0 |
-27.0 |
0 |
1,350 |
+0 |
Total Volume and Open Interest |
45,229 |
244,141 |
-667 |
FTSE MIB(ISE) |
Sep15 |
150814 |
23375.00 |
23535.00 |
23170.00 |
23254.00 |
-122.00 |
46,566 |
58,372 |
-2,850 |
Dec15 |
150814 |
23260.00 |
23260.00 |
23100.00 |
23174.00 |
-120.00 |
34 |
370 |
+0 |
Mar16 |
150814 |
23226.00 |
23226.00 |
23226.00 |
23226.00 |
-120.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
46,600 |
58,743 |
-2,850 |
KOSPI 200(KFE) |
Sep15 |
150814 |
238.40 |
238.55 |
237.75 |
238.50 |
unch |
274,597 |
124,575 |
+4,333 |
Dec15 |
150814 |
239.40 |
239.40 |
238.80 |
239.30 |
unch |
1,137 |
3,786 |
+109 |
Mar16 |
150814 |
237.95 |
237.95 |
237.95 |
237.95 |
unch |
24 |
522 |
+12 |
Total Volume and Open Interest |
275,758 |
129,999 |
+4,454 |
GSCI(CME) |
Aug15 |
150814 |
362.05 |
362.05 |
362.05 |
362.05 |
-2.65 |
2,029 |
2,406 |
-1,970 |
Sep15 |
150814 |
363.60 |
363.60 |
363.60 |
363.60 |
-2.65 |
2,051 |
11,381 |
+2,001 |
Oct15 |
150814 |
367.10 |
367.10 |
367.10 |
367.10 |
-2.15 |
|
|
|
Total Volume and Open Interest |
4,080 |
13,787 |
+31 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|