|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri August 21, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep15 |
150821 |
920.00 |
921.00 |
903.75 |
905.25 |
-16.25 |
16,772 |
42,472 |
+83 |
Nov15 |
150821 |
906.75 |
907.50 |
888.75 |
889.50 |
-17.75 |
136,690 |
360,352 |
+3,201 |
Jan16 |
150821 |
911.50 |
911.75 |
893.00 |
893.50 |
-18.25 |
22,734 |
66,488 |
+1,140 |
Mar16 |
150821 |
910.25 |
910.75 |
892.75 |
893.25 |
-18.00 |
15,499 |
85,538 |
+401 |
May16 |
150821 |
910.50 |
910.50 |
893.50 |
894.00 |
-17.50 |
8,137 |
57,307 |
+21 |
Jul16 |
150821 |
911.00 |
912.25 |
897.25 |
898.00 |
-17.25 |
4,145 |
31,938 |
+621 |
Aug16 |
150821 |
908.25 |
909.00 |
896.75 |
897.00 |
-17.50 |
359 |
1,503 |
+136 |
Sep16 |
150821 |
885.50 |
885.50 |
885.50 |
885.50 |
-15.50 |
36 |
510 |
+17 |
Nov16 |
150821 |
895.50 |
896.75 |
880.00 |
880.75 |
-15.00 |
1,445 |
17,719 |
+570 |
Jan17 |
150821 |
886.75 |
886.75 |
886.75 |
886.75 |
-14.50 |
11 |
104 |
+0 |
Mar17 |
150821 |
890.75 |
890.75 |
890.75 |
890.75 |
-14.50 |
4 |
88 |
+0 |
May17 |
150821 |
894.00 |
894.00 |
894.00 |
894.00 |
-14.25 |
6 |
58 |
+2 |
Jul17 |
150821 |
896.75 |
899.00 |
896.75 |
899.00 |
-14.25 |
11 |
94 |
+2 |
Aug17 |
150821 |
897.00 |
897.00 |
897.00 |
897.00 |
-14.00 |
0 |
19 |
+0 |
Total Volume and Open Interest |
205,860 |
664,561 |
+6,198 |
Soybean Meal(CBOT) |
Sep15 |
150821 |
330.90 |
332.30 |
326.50 |
326.90 |
-4.00 |
17,066 |
51,609 |
-756 |
Oct15 |
150821 |
321.50 |
322.50 |
317.30 |
317.80 |
-3.80 |
15,144 |
41,452 |
+1,684 |
Dec15 |
150821 |
318.10 |
319.70 |
314.20 |
314.60 |
-4.10 |
56,082 |
169,604 |
+1,085 |
Jan16 |
150821 |
315.60 |
316.90 |
311.30 |
311.80 |
-4.00 |
7,949 |
26,800 |
+838 |
Mar16 |
150821 |
312.50 |
313.40 |
308.40 |
308.80 |
-3.70 |
8,374 |
31,856 |
+140 |
May16 |
150821 |
306.50 |
310.10 |
305.00 |
305.20 |
-3.40 |
3,786 |
25,525 |
-231 |
Jul16 |
150821 |
307.00 |
310.50 |
305.50 |
305.90 |
-3.30 |
2,971 |
22,093 |
+626 |
Aug16 |
150821 |
307.90 |
309.80 |
305.60 |
305.70 |
-3.10 |
761 |
3,844 |
+181 |
Sep16 |
150821 |
306.00 |
308.90 |
304.70 |
304.70 |
-3.40 |
485 |
4,701 |
+194 |
Oct16 |
150821 |
305.90 |
305.90 |
302.10 |
302.10 |
-4.30 |
197 |
3,707 |
+106 |
Total Volume and Open Interest |
113,954 |
391,034 |
+4,394 |
Soybean Oil(CBOT) |
Sep15 |
150821 |
28.09 |
28.20 |
27.13 |
27.36 |
-0.62 |
21,669 |
42,770 |
-2,015 |
Oct15 |
150821 |
28.18 |
28.28 |
27.21 |
27.44 |
-0.63 |
13,348 |
37,606 |
+20 |
Dec15 |
150821 |
28.36 |
28.50 |
27.44 |
27.67 |
-0.61 |
62,806 |
190,911 |
+1,481 |
Jan16 |
150821 |
28.70 |
28.70 |
27.74 |
27.96 |
-0.61 |
6,646 |
34,019 |
+912 |
Mar16 |
150821 |
28.89 |
28.97 |
27.95 |
28.16 |
-0.64 |
6,974 |
31,323 |
+1,327 |
May16 |
150821 |
29.07 |
29.09 |
28.12 |
28.34 |
-0.62 |
4,190 |
25,045 |
+575 |
Jul16 |
150821 |
29.28 |
29.36 |
28.32 |
28.53 |
-0.60 |
3,187 |
15,018 |
+60 |
Aug16 |
150821 |
29.35 |
29.42 |
28.44 |
28.58 |
-0.61 |
990 |
3,196 |
+144 |
Sep16 |
150821 |
29.39 |
29.52 |
28.46 |
28.62 |
-0.60 |
467 |
2,662 |
+212 |
Oct16 |
150821 |
29.42 |
29.47 |
28.50 |
28.63 |
-0.56 |
271 |
2,331 |
+102 |
Total Volume and Open Interest |
121,864 |
391,506 |
+3,262 |
Canola(WCE) |
Nov15 |
150821 |
477.7 |
482.5 |
474.9 |
480.2 |
+1.9 |
14,756 |
125,259 |
-1,703 |
Jan16 |
150821 |
476.5 |
482.2 |
474.8 |
480.1 |
+1.8 |
3,158 |
30,369 |
-50 |
Mar16 |
150821 |
477.5 |
482.4 |
474.7 |
480.2 |
+1.9 |
1,945 |
10,128 |
+484 |
May16 |
150821 |
475.9 |
480.9 |
473.5 |
478.6 |
+1.9 |
1,016 |
1,399 |
+100 |
Jul16 |
150821 |
476.5 |
478.6 |
472.0 |
476.4 |
+2.4 |
1,156 |
4,659 |
+910 |
Total Volume and Open Interest |
22,324 |
173,390 |
+11 |
Corn(CBOT) |
Sep15 |
150821 |
370.25 |
372.50 |
364.00 |
365.25 |
-5.75 |
95,765 |
224,014 |
-15,899 |
Dec15 |
150821 |
382.00 |
384.25 |
375.75 |
377.25 |
-5.25 |
177,456 |
744,502 |
-2,296 |
Mar16 |
150821 |
393.25 |
395.50 |
387.00 |
388.75 |
-5.00 |
29,452 |
187,882 |
+1,102 |
May16 |
150821 |
399.50 |
401.00 |
393.25 |
394.75 |
-4.75 |
4,457 |
40,807 |
+995 |
Jul16 |
150821 |
404.50 |
405.25 |
397.75 |
399.00 |
-4.50 |
7,254 |
71,683 |
+1,396 |
Sep16 |
150821 |
397.75 |
398.50 |
393.75 |
395.25 |
-2.75 |
985 |
20,739 |
+370 |
Dec16 |
150821 |
403.25 |
404.75 |
398.50 |
400.25 |
-2.75 |
5,872 |
66,364 |
+63 |
Mar17 |
150821 |
414.00 |
415.25 |
408.75 |
410.50 |
-2.50 |
20 |
2,266 |
-2 |
May17 |
150821 |
420.00 |
420.00 |
416.75 |
416.75 |
-2.25 |
19 |
964 |
+2 |
Jul17 |
150821 |
423.25 |
423.25 |
420.00 |
421.75 |
-2.25 |
20 |
974 |
+4 |
Total Volume and Open Interest |
321,329 |
1,362,273 |
-14,263 |
Wheat(CBOT) |
Sep15 |
150821 |
504.00 |
507.00 |
495.75 |
499.50 |
-6.75 |
39,649 |
93,966 |
-6,735 |
Dec15 |
150821 |
509.25 |
512.00 |
500.00 |
504.00 |
-7.25 |
61,932 |
215,544 |
+4,965 |
Mar16 |
150821 |
514.75 |
515.25 |
503.75 |
508.00 |
-7.50 |
13,811 |
57,266 |
+1,475 |
May16 |
150821 |
514.00 |
516.00 |
506.00 |
510.50 |
-7.25 |
4,532 |
17,142 |
-94 |
Jul16 |
150821 |
519.25 |
519.25 |
508.00 |
512.50 |
-7.25 |
2,866 |
26,070 |
+547 |
Sep16 |
150821 |
528.00 |
528.00 |
517.50 |
521.50 |
-7.00 |
114 |
1,784 |
+15 |
Total Volume and Open Interest |
123,151 |
415,548 |
+261 |
Wheat(KCBT) |
Sep15 |
150821 |
479.50 |
481.00 |
467.25 |
471.00 |
-10.25 |
13,698 |
57,574 |
-5,362 |
Dec15 |
150821 |
499.50 |
501.75 |
488.25 |
492.75 |
-8.50 |
17,397 |
91,072 |
+3,977 |
Mar16 |
150821 |
513.25 |
514.50 |
502.00 |
507.00 |
-8.25 |
2,788 |
26,493 |
+456 |
May16 |
150821 |
524.00 |
524.00 |
512.00 |
516.75 |
-8.25 |
1,289 |
7,362 |
+62 |
Jul16 |
150821 |
531.50 |
531.50 |
522.00 |
526.50 |
-7.75 |
1,517 |
14,329 |
+23 |
Sep16 |
150821 |
541.75 |
542.00 |
538.00 |
541.25 |
-7.25 |
530 |
1,636 |
+105 |
Total Volume and Open Interest |
37,348 |
199,642 |
-759 |
Wheat(MGE) |
Sep15 |
150821 |
510.50 |
515.00 |
501.00 |
502.00 |
-11.00 |
5,421 |
14,284 |
-1,650 |
Dec15 |
150821 |
525.75 |
530.00 |
517.75 |
518.50 |
-9.25 |
5,545 |
26,858 |
+902 |
Mar16 |
150821 |
543.75 |
546.00 |
534.75 |
535.25 |
-8.75 |
1,895 |
11,560 |
+78 |
May16 |
150821 |
552.50 |
552.50 |
545.50 |
546.00 |
-8.25 |
587 |
5,323 |
-40 |
Jul16 |
150821 |
560.00 |
560.00 |
556.00 |
556.00 |
-8.25 |
486 |
3,301 |
-26 |
Total Volume and Open Interest |
14,243 |
63,067 |
-636 |
Oats(CBOT) |
Sep15 |
150821 |
221.00 |
222.00 |
212.00 |
214.25 |
-7.25 |
131 |
1,171 |
-93 |
Dec15 |
150821 |
232.75 |
234.75 |
221.00 |
225.50 |
-7.50 |
382 |
6,890 |
+17 |
Mar16 |
150821 |
235.25 |
235.50 |
229.00 |
233.25 |
-7.00 |
65 |
651 |
+38 |
May16 |
150821 |
240.75 |
240.75 |
240.75 |
240.75 |
-7.00 |
0 |
58 |
+0 |
Total Volume and Open Interest |
578 |
8,770 |
-38 |
Rough Rice(CBOT) |
Sep15 |
150821 |
11.66 |
11.78 |
11.50 |
11.65 |
+0.01 |
467 |
4,347 |
-148 |
Nov15 |
150821 |
11.91 |
12.07 |
11.78 |
11.93 |
+0.01 |
504 |
4,425 |
+281 |
Jan16 |
150821 |
12.20 |
12.22 |
12.11 |
12.22 |
+0.01 |
1 |
1,508 |
+1 |
Mar16 |
150821 |
12.45 |
12.45 |
12.45 |
12.45 |
+0.01 |
0 |
41 |
+0 |
Total Volume and Open Interest |
972 |
10,322 |
+134 |
Live Cattle(CME) |
Aug15 |
150821 |
146.100 |
146.750 |
144.630 |
145.435 |
-1.040 |
2,789 |
4,344 |
+0 |
Oct15 |
150821 |
145.575 |
146.300 |
143.350 |
143.850 |
-2.475 |
25,624 |
105,423 |
+0 |
Dec15 |
150821 |
147.750 |
148.435 |
145.700 |
146.075 |
-2.400 |
10,870 |
57,251 |
+0 |
Feb16 |
150821 |
147.575 |
148.200 |
145.550 |
146.000 |
-2.275 |
4,397 |
31,502 |
+0 |
Apr16 |
150821 |
146.400 |
146.880 |
144.300 |
144.750 |
-2.225 |
3,367 |
22,708 |
+0 |
Jun16 |
150821 |
138.575 |
138.985 |
136.380 |
136.825 |
-2.275 |
592 |
8,690 |
+0 |
Total Volume and Open Interest |
38,160 |
233,810 |
+1,361 |
Feeder Cattle(CME) |
Aug15 |
150821 |
213.000 |
213.050 |
210.850 |
212.000 |
-1.200 |
1,875 |
6,859 |
-516 |
Sep15 |
150821 |
206.300 |
206.535 |
202.330 |
202.330 |
-4.495 |
2,707 |
7,186 |
+0 |
Oct15 |
150821 |
203.600 |
203.600 |
199.485 |
199.485 |
-4.490 |
4,497 |
15,652 |
+0 |
Nov15 |
150821 |
201.735 |
201.735 |
197.350 |
197.350 |
-4.500 |
1,775 |
5,850 |
-13 |
Jan16 |
150821 |
195.685 |
195.685 |
191.235 |
191.235 |
-4.490 |
843 |
4,938 |
+0 |
Mar16 |
150821 |
192.535 |
192.685 |
188.650 |
189.035 |
-4.115 |
160 |
2,051 |
+45 |
Apr16 |
150821 |
192.735 |
192.735 |
188.830 |
189.150 |
-4.175 |
15 |
389 |
+0 |
Total Volume and Open Interest |
7,532 |
43,408 |
+67 |
Lean Hogs(CME) |
Oct15 |
150821 |
64.250 |
64.975 |
62.630 |
62.830 |
-1.920 |
17,696 |
80,788 |
-1,223 |
Dec15 |
150821 |
60.785 |
61.330 |
58.700 |
59.000 |
-2.300 |
4,457 |
49,802 |
+0 |
Feb16 |
150821 |
65.800 |
66.250 |
63.785 |
64.000 |
-2.150 |
2,467 |
26,139 |
+0 |
Apr16 |
150821 |
70.650 |
71.000 |
68.885 |
69.050 |
-1.800 |
880 |
21,598 |
+0 |
May16 |
150821 |
75.400 |
75.400 |
74.135 |
74.135 |
-1.295 |
6 |
325 |
-2 |
Jun16 |
150821 |
79.000 |
79.285 |
77.400 |
77.475 |
-1.600 |
226 |
7,571 |
+0 |
Jul16 |
150821 |
77.930 |
78.050 |
76.900 |
76.900 |
-1.425 |
15 |
1,091 |
+0 |
Aug16 |
150821 |
76.330 |
76.550 |
76.035 |
76.035 |
-0.965 |
18 |
649 |
+7 |
Total Volume and Open Interest |
25,789 |
189,982 |
-1,117 |
Class III Milk(CME) |
Aug15 |
150821 |
16.39 |
16.41 |
16.39 |
16.41 |
-0.01 |
116 |
4,410 |
+18 |
Sep15 |
150821 |
16.91 |
16.99 |
16.74 |
16.78 |
-0.15 |
210 |
4,752 |
+31 |
Oct15 |
150821 |
16.99 |
17.10 |
16.70 |
16.81 |
-0.15 |
231 |
4,273 |
+24 |
Nov15 |
150821 |
16.80 |
16.80 |
16.55 |
16.61 |
-0.16 |
129 |
3,831 |
+18 |
Dec15 |
150821 |
16.44 |
16.44 |
16.24 |
16.28 |
-0.09 |
95 |
3,499 |
+3 |
Jan16 |
150821 |
15.76 |
15.80 |
15.76 |
15.77 |
-0.03 |
77 |
1,309 |
+15 |
Feb16 |
150821 |
15.50 |
15.57 |
15.45 |
15.48 |
-0.07 |
37 |
1,227 |
+17 |
Mar16 |
150821 |
15.44 |
15.50 |
15.44 |
15.44 |
-0.05 |
25 |
1,141 |
+6 |
Apr16 |
150821 |
15.54 |
15.54 |
15.54 |
15.54 |
-0.06 |
14 |
858 |
+1 |
May16 |
150821 |
15.94 |
15.94 |
15.94 |
15.94 |
+0.01 |
7 |
806 |
+0 |
Jun16 |
150821 |
16.30 |
16.30 |
16.30 |
16.30 |
unch |
23 |
653 |
+3 |
Jul16 |
150821 |
16.47 |
16.47 |
16.47 |
16.47 |
unch |
17 |
469 |
-13 |
Aug16 |
150821 |
16.70 |
16.70 |
16.66 |
16.70 |
unch |
6 |
422 |
+1 |
Total Volume and Open Interest |
997 |
29,187 |
+124 |
Cocoa(ICE) |
Sep15 |
150821 |
3126 |
3126 |
3077 |
3077 |
-65 |
86 |
1,180 |
-96 |
Dec15 |
150821 |
3120 |
3134 |
3070 |
3074 |
-61 |
19,916 |
93,805 |
-1,257 |
Mar16 |
150821 |
3116 |
3130 |
3070 |
3073 |
-57 |
4,463 |
47,556 |
+1,015 |
May16 |
150821 |
3113 |
3123 |
3071 |
3072 |
-56 |
1,001 |
16,788 |
+59 |
Jul16 |
150821 |
3108 |
3118 |
3066 |
3069 |
-54 |
548 |
8,188 |
+46 |
Sep16 |
150821 |
3112 |
3113 |
3063 |
3065 |
-54 |
40 |
1,998 |
+3 |
Dec16 |
150821 |
3081 |
3081 |
3054 |
3057 |
-53 |
7 |
3,465 |
-1 |
Total Volume and Open Interest |
26,359 |
175,531 |
+51 |
Coffee "C"(ICE) |
Sep15 |
150821 |
128.55 |
128.75 |
121.90 |
121.90 |
-5.75 |
17,217 |
10,580 |
-9,918 |
Dec15 |
150821 |
132.95 |
133.20 |
125.55 |
126.45 |
-6.00 |
32,314 |
96,858 |
+4,643 |
Mar16 |
150821 |
136.20 |
136.35 |
129.15 |
130.00 |
-5.95 |
4,575 |
27,298 |
+374 |
May16 |
150821 |
138.65 |
138.65 |
131.35 |
132.20 |
-5.90 |
847 |
11,935 |
-99 |
Jul16 |
150821 |
140.75 |
140.75 |
133.50 |
134.35 |
-5.80 |
691 |
5,046 |
+262 |
Sep16 |
150821 |
141.75 |
142.20 |
135.70 |
136.35 |
-5.80 |
364 |
4,001 |
+6 |
Total Volume and Open Interest |
56,669 |
164,965 |
-4,469 |
Orange Juice(ICE) |
Sep15 |
150821 |
128.25 |
129.45 |
127.45 |
127.70 |
-0.95 |
540 |
2,691 |
-308 |
Nov15 |
150821 |
128.40 |
129.85 |
128.00 |
128.10 |
-0.60 |
672 |
9,655 |
+331 |
Jan16 |
150821 |
130.40 |
130.50 |
128.95 |
128.95 |
-1.05 |
57 |
784 |
+14 |
Mar16 |
150821 |
131.50 |
131.50 |
130.35 |
130.35 |
-1.50 |
33 |
402 |
+19 |
May16 |
150821 |
131.80 |
131.80 |
131.80 |
131.80 |
-1.70 |
11 |
34 |
+8 |
Jul16 |
150821 |
132.90 |
132.90 |
132.90 |
132.90 |
-1.70 |
|
|
|
Total Volume and Open Interest |
1,313 |
13,566 |
+64 |
Sugar #11(ICE) |
Oct15 |
150821 |
10.62 |
10.64 |
10.41 |
10.44 |
-0.18 |
50,460 |
423,839 |
-1,365 |
Mar16 |
150821 |
11.86 |
11.86 |
11.55 |
11.60 |
-0.22 |
20,620 |
250,088 |
+3,100 |
May16 |
150821 |
12.01 |
12.01 |
11.73 |
11.77 |
-0.22 |
6,795 |
68,805 |
+233 |
Jul16 |
150821 |
12.07 |
12.07 |
11.80 |
11.83 |
-0.21 |
3,414 |
44,382 |
+625 |
Oct16 |
150821 |
12.30 |
12.30 |
12.07 |
12.10 |
-0.20 |
1,367 |
35,507 |
+180 |
Mar17 |
150821 |
12.93 |
12.93 |
12.75 |
12.78 |
-0.16 |
648 |
17,821 |
+60 |
May17 |
150821 |
13.08 |
13.08 |
12.93 |
12.95 |
-0.15 |
465 |
4,144 |
+297 |
Jul17 |
150821 |
13.25 |
13.25 |
13.11 |
13.13 |
-0.15 |
334 |
3,997 |
+161 |
Total Volume and Open Interest |
84,482 |
854,657 |
+3,498 |
London Cocoa(LCE) |
Sep15 |
150821 |
2061 |
2067 |
2034 |
2036 |
-31 |
6,022 |
53,320 |
-242 |
Dec15 |
150821 |
2075 |
2082 |
2046 |
2049 |
-33 |
13,081 |
71,074 |
-1,541 |
Mar16 |
150821 |
2057 |
2062 |
2029 |
2031 |
-32 |
4,542 |
70,547 |
+59 |
May16 |
150821 |
2052 |
2053 |
2023 |
2025 |
-31 |
2,545 |
20,905 |
-145 |
Jul16 |
150821 |
2048 |
2049 |
2019 |
2021 |
-32 |
1,156 |
26,420 |
+278 |
Sep16 |
150821 |
2044 |
2045 |
2016 |
2018 |
-31 |
1,140 |
19,120 |
+78 |
Dec16 |
150821 |
2029 |
2029 |
2001 |
2003 |
-31 |
90 |
3,249 |
-67 |
Total Volume and Open Interest |
28,582 |
268,104 |
-1,580 |
London Sugar(LCE) |
Oct15 |
150821 |
334.60 |
335.50 |
331.10 |
333.70 |
+0.10 |
8,476 |
30,116 |
+546 |
Dec15 |
150821 |
333.40 |
333.50 |
330.90 |
331.20 |
-1.70 |
2,647 |
23,372 |
+670 |
Mar16 |
150821 |
333.90 |
334.00 |
330.00 |
330.70 |
-2.90 |
1,085 |
19,900 |
+142 |
May16 |
150821 |
337.60 |
338.30 |
334.10 |
335.10 |
-3.20 |
293 |
7,410 |
+85 |
Aug16 |
150821 |
341.00 |
341.50 |
336.70 |
338.00 |
-3.90 |
284 |
2,950 |
-21 |
Total Volume and Open Interest |
12,933 |
86,446 |
+1,495 |
Cotton(ICE) |
Oct15 |
150821 |
67.11 |
67.64 |
67.02 |
67.64 |
-0.02 |
21 |
133 |
-13 |
Dec15 |
150821 |
66.97 |
67.00 |
66.27 |
66.91 |
-0.02 |
18,403 |
142,329 |
+869 |
Mar16 |
150821 |
66.39 |
66.50 |
65.58 |
66.35 |
+0.02 |
3,380 |
38,435 |
+1,008 |
May16 |
150821 |
66.50 |
66.53 |
65.93 |
66.46 |
-0.01 |
304 |
3,661 |
+29 |
Jul16 |
150821 |
66.50 |
66.50 |
65.98 |
66.43 |
-0.05 |
438 |
4,392 |
-124 |
Oct16 |
150821 |
65.82 |
65.82 |
65.82 |
65.82 |
-0.05 |
0 |
5 |
+0 |
Total Volume and Open Interest |
22,869 |
192,930 |
+2,024 |
Lumber(CME) |
Sep15 |
150821 |
255.8 |
256.2 |
245.4 |
245.4 |
-10.0 |
577 |
2,776 |
-272 |
Nov15 |
150821 |
246.5 |
246.5 |
236.5 |
236.5 |
-10.0 |
396 |
2,756 |
+88 |
Jan16 |
150821 |
252.3 |
252.4 |
246.1 |
246.1 |
-10.0 |
25 |
487 |
+0 |
Mar16 |
150821 |
257.0 |
257.0 |
257.0 |
257.0 |
-10.0 |
7 |
50 |
-1 |
Total Volume and Open Interest |
1,006 |
6,076 |
-185 |
Crude Oil(NYM) |
Oct15 |
150821 |
41.03 |
41.40 |
39.86 |
40.45 |
-0.87 |
458,073 |
464,644 |
+12,806 |
Nov15 |
150821 |
41.71 |
42.08 |
40.63 |
41.19 |
-0.90 |
96,615 |
199,594 |
-126 |
Dec15 |
150821 |
42.44 |
42.80 |
41.38 |
41.91 |
-0.99 |
114,820 |
231,531 |
+1,898 |
Jan16 |
150821 |
43.28 |
43.51 |
42.13 |
42.63 |
-1.04 |
30,838 |
93,806 |
-1,010 |
Feb16 |
150821 |
43.62 |
44.07 |
42.80 |
43.27 |
-1.08 |
17,625 |
48,052 |
-92 |
Mar16 |
150821 |
44.40 |
44.68 |
43.41 |
43.88 |
-1.11 |
27,565 |
76,078 |
+3,580 |
Apr16 |
150821 |
44.76 |
45.27 |
44.03 |
44.46 |
-1.16 |
5,004 |
28,118 |
+442 |
May16 |
150821 |
45.25 |
45.83 |
44.59 |
45.01 |
-1.21 |
3,577 |
21,661 |
+379 |
Jun16 |
150821 |
46.09 |
46.39 |
45.09 |
45.51 |
-1.25 |
25,455 |
100,883 |
+1,796 |
Jul16 |
150821 |
46.25 |
46.75 |
45.52 |
45.90 |
-1.26 |
2,537 |
20,324 |
+138 |
Aug16 |
150821 |
46.94 |
47.10 |
45.92 |
46.28 |
-1.27 |
1,806 |
15,836 |
-151 |
Sep16 |
150821 |
47.15 |
47.15 |
46.59 |
46.68 |
-1.28 |
3,478 |
39,931 |
+962 |
Oct16 |
150821 |
47.93 |
47.93 |
47.10 |
47.10 |
-1.29 |
446 |
15,950 |
+84 |
Nov16 |
150821 |
47.53 |
47.53 |
47.53 |
47.53 |
-1.30 |
255 |
16,918 |
+26 |
Dec16 |
150821 |
48.55 |
48.87 |
47.59 |
47.97 |
-1.30 |
29,311 |
134,829 |
+547 |
Jan17 |
150821 |
48.32 |
48.32 |
48.32 |
48.32 |
-1.30 |
150 |
14,362 |
+41 |
Total Volume and Open Interest |
932,391 |
1,672,548 |
-16,183 |
e-miNY Crude Oil(NYM) |
Oct15 |
150821 |
41.025 |
41.400 |
39.875 |
40.450 |
-0.875 |
9,968 |
4,232 |
+436 |
Nov15 |
150821 |
41.825 |
42.050 |
40.650 |
41.200 |
-0.900 |
684 |
1,458 |
-108 |
Dec15 |
150821 |
42.600 |
42.750 |
41.425 |
41.900 |
-1.000 |
270 |
1,611 |
-111 |
Jan16 |
150821 |
43.200 |
43.300 |
42.150 |
42.625 |
-1.050 |
26 |
40 |
+10 |
Feb16 |
150821 |
43.925 |
43.925 |
42.825 |
43.275 |
-1.075 |
4 |
27 |
+2 |
Mar16 |
150821 |
43.750 |
43.875 |
43.475 |
43.875 |
-1.125 |
5 |
15 |
-2 |
Apr16 |
150821 |
44.450 |
44.450 |
44.450 |
44.450 |
-1.175 |
2 |
2 |
+0 |
May16 |
150821 |
45.000 |
45.000 |
45.000 |
45.000 |
-1.225 |
2 |
1 |
+0 |
Jun16 |
150821 |
45.500 |
45.500 |
45.500 |
45.500 |
-1.250 |
2 |
2 |
+0 |
Jul16 |
150821 |
45.900 |
45.900 |
45.900 |
45.900 |
-1.250 |
3 |
4 |
+0 |
Total Volume and Open Interest |
10,969 |
7,476 |
-2,181 |
NY Harbor ULSD(NYM) |
Sep15 |
150821 |
148.90 |
149.57 |
145.07 |
146.24 |
-3.32 |
51,572 |
46,012 |
-2,842 |
Oct15 |
150821 |
150.02 |
150.69 |
146.21 |
147.41 |
-3.28 |
48,249 |
84,529 |
+3,998 |
Nov15 |
150821 |
152.00 |
152.00 |
147.79 |
148.88 |
-3.30 |
25,165 |
64,953 |
+1,131 |
Dec15 |
150821 |
153.49 |
153.60 |
149.54 |
150.44 |
-3.35 |
25,698 |
63,760 |
+181 |
Jan16 |
150821 |
154.41 |
154.99 |
151.15 |
151.94 |
-3.36 |
15,480 |
35,643 |
+2,288 |
Feb16 |
150821 |
155.83 |
155.83 |
152.09 |
152.82 |
-3.32 |
6,268 |
24,198 |
-332 |
Mar16 |
150821 |
154.95 |
154.95 |
152.07 |
152.74 |
-3.29 |
4,349 |
24,966 |
-119 |
Apr16 |
150821 |
155.09 |
155.16 |
151.84 |
152.10 |
-3.29 |
1,685 |
14,878 |
+265 |
May16 |
150821 |
153.64 |
153.64 |
151.95 |
152.31 |
-3.28 |
1,194 |
6,994 |
+370 |
Jun16 |
150821 |
155.58 |
155.83 |
152.35 |
152.92 |
-3.27 |
3,517 |
23,310 |
+150 |
Jul16 |
150821 |
155.71 |
155.71 |
154.07 |
154.27 |
-3.22 |
684 |
4,735 |
+207 |
Aug16 |
150821 |
156.78 |
156.78 |
155.66 |
155.84 |
-3.19 |
549 |
4,101 |
+71 |
Sep16 |
150821 |
159.68 |
159.68 |
157.14 |
157.64 |
-3.18 |
405 |
4,040 |
+117 |
Oct16 |
150821 |
159.20 |
160.02 |
159.20 |
159.40 |
-3.16 |
249 |
2,328 |
+48 |
Total Volume and Open Interest |
186,965 |
428,980 |
+5,768 |
RBOB Gasoline(NYM) |
Sep15 |
150821 |
152.80 |
155.20 |
147.49 |
154.49 |
+1.03 |
48,549 |
41,997 |
-6,845 |
Oct15 |
150821 |
138.45 |
139.08 |
133.78 |
138.44 |
-0.85 |
65,231 |
100,203 |
+1,086 |
Nov15 |
150821 |
134.09 |
134.21 |
129.83 |
133.21 |
-1.46 |
31,761 |
62,858 |
+1,469 |
Dec15 |
150821 |
130.33 |
130.96 |
126.90 |
129.64 |
-1.87 |
27,919 |
56,078 |
+901 |
Jan16 |
150821 |
129.67 |
130.38 |
126.62 |
128.90 |
-2.14 |
14,805 |
27,244 |
+211 |
Feb16 |
150821 |
131.69 |
131.69 |
128.11 |
129.97 |
-2.37 |
4,984 |
11,819 |
-43 |
Mar16 |
150821 |
133.43 |
133.47 |
130.19 |
132.14 |
-2.50 |
2,550 |
15,275 |
-315 |
Apr16 |
150821 |
153.70 |
154.01 |
151.93 |
153.44 |
-2.54 |
1,141 |
11,623 |
+275 |
May16 |
150821 |
156.10 |
156.10 |
153.58 |
154.55 |
-2.48 |
608 |
9,927 |
-50 |
Jun16 |
150821 |
156.07 |
156.40 |
152.98 |
154.45 |
-2.48 |
1,544 |
15,839 |
+351 |
Total Volume and Open Interest |
203,193 |
385,075 |
-1,374 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150821 |
154.49 |
154.49 |
154.49 |
154.49 |
+1.03 |
0 |
1 |
+0 |
Oct15 |
150821 |
138.44 |
138.44 |
138.44 |
138.44 |
-0.85 |
|
|
|
Nov15 |
150821 |
133.21 |
133.21 |
133.21 |
133.21 |
-1.46 |
|
|
|
Dec15 |
150821 |
129.64 |
129.64 |
129.64 |
129.64 |
-1.87 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep15 |
150821 |
2.753 |
2.760 |
2.670 |
2.676 |
-0.079 |
85,957 |
83,427 |
-11,025 |
Oct15 |
150821 |
2.784 |
2.792 |
2.694 |
2.697 |
-0.088 |
53,397 |
211,408 |
+2,391 |
Nov15 |
150821 |
2.879 |
2.879 |
2.786 |
2.788 |
-0.086 |
37,535 |
179,502 |
+1,246 |
Dec15 |
150821 |
3.031 |
3.031 |
2.936 |
2.939 |
-0.087 |
21,685 |
77,018 |
+2,947 |
Jan16 |
150821 |
3.130 |
3.131 |
3.040 |
3.043 |
-0.083 |
30,712 |
112,517 |
+635 |
Feb16 |
150821 |
3.123 |
3.123 |
3.042 |
3.044 |
-0.080 |
4,806 |
22,237 |
+324 |
Mar16 |
150821 |
3.079 |
3.081 |
3.002 |
3.006 |
-0.077 |
6,976 |
61,160 |
+475 |
Apr16 |
150821 |
2.929 |
2.933 |
2.862 |
2.867 |
-0.065 |
5,389 |
58,034 |
+534 |
May16 |
150821 |
2.924 |
2.929 |
2.862 |
2.864 |
-0.063 |
1,170 |
21,990 |
-38 |
Jun16 |
150821 |
2.954 |
2.954 |
2.891 |
2.893 |
-0.061 |
420 |
17,308 |
-41 |
Jul16 |
150821 |
2.956 |
2.961 |
2.929 |
2.931 |
-0.057 |
552 |
16,099 |
-264 |
Aug16 |
150821 |
2.969 |
2.969 |
2.938 |
2.942 |
-0.055 |
665 |
16,594 |
+376 |
Sep16 |
150821 |
2.967 |
2.967 |
2.935 |
2.939 |
-0.054 |
426 |
8,172 |
-152 |
Oct16 |
150821 |
3.014 |
3.029 |
2.963 |
2.968 |
-0.055 |
664 |
20,033 |
+46 |
Nov16 |
150821 |
3.073 |
3.077 |
3.050 |
3.050 |
-0.052 |
167 |
5,871 |
+32 |
Dec16 |
150821 |
3.227 |
3.227 |
3.200 |
3.201 |
-0.050 |
1,656 |
8,173 |
-1,549 |
Total Volume and Open Interest |
252,815 |
973,977 |
-3,935 |
Brent Crude Oil(ICE) |
Oct15 |
150821 |
46.34 |
46.51 |
45.07 |
45.46 |
-1.16 |
250,806 |
297,812 |
-6,730 |
Nov15 |
150821 |
47.00 |
47.24 |
45.85 |
46.20 |
-1.15 |
87,811 |
246,823 |
+91 |
Dec15 |
150821 |
47.74 |
47.99 |
46.60 |
46.97 |
-1.15 |
109,713 |
270,880 |
-1,182 |
Jan16 |
150821 |
48.55 |
48.70 |
47.35 |
47.72 |
-1.15 |
21,023 |
97,648 |
-637 |
Feb16 |
150821 |
49.18 |
49.39 |
48.04 |
48.42 |
-1.16 |
13,577 |
102,985 |
-998 |
Mar16 |
150821 |
49.79 |
49.97 |
48.68 |
49.01 |
-1.17 |
23,723 |
134,752 |
+3,102 |
Apr16 |
150821 |
50.30 |
50.61 |
49.32 |
49.64 |
-1.19 |
11,859 |
82,893 |
+2,182 |
May16 |
150821 |
50.77 |
51.06 |
49.96 |
50.23 |
-1.21 |
7,174 |
46,493 |
+26 |
Jun16 |
150821 |
51.55 |
51.77 |
50.44 |
50.78 |
-1.23 |
32,644 |
104,962 |
+2,627 |
Jul16 |
150821 |
52.08 |
52.08 |
51.28 |
51.28 |
-1.24 |
3,515 |
29,759 |
+567 |
Aug16 |
150821 |
51.74 |
51.74 |
51.74 |
51.74 |
-1.25 |
1,516 |
24,636 |
+309 |
Sep16 |
150821 |
52.60 |
52.71 |
51.71 |
52.20 |
-1.26 |
3,763 |
39,375 |
+208 |
Oct16 |
150821 |
52.65 |
52.65 |
52.65 |
52.65 |
-1.27 |
714 |
18,460 |
+128 |
Nov16 |
150821 |
53.10 |
53.10 |
53.10 |
53.10 |
-1.28 |
959 |
17,328 |
-179 |
Total Volume and Open Interest |
623,245 |
1,877,613 |
+2,122 |
Gas Oil(ICE) |
Sep15 |
150821 |
453.50 |
454.75 |
441.50 |
442.75 |
-18.00 |
73,857 |
141,363 |
-8,265 |
Oct15 |
150821 |
458.50 |
459.00 |
446.25 |
447.50 |
-17.75 |
58,800 |
157,365 |
+3,143 |
Nov15 |
150821 |
460.25 |
460.75 |
448.25 |
449.50 |
-17.75 |
20,174 |
85,534 |
+1,533 |
Dec15 |
150821 |
462.25 |
462.50 |
450.50 |
451.75 |
-17.75 |
30,255 |
101,379 |
+1,099 |
Jan16 |
150821 |
464.50 |
466.00 |
454.50 |
455.75 |
-17.50 |
9,505 |
37,627 |
-33 |
Feb16 |
150821 |
470.00 |
470.00 |
459.00 |
459.75 |
-17.50 |
3,865 |
25,233 |
-499 |
Mar16 |
150821 |
472.75 |
472.75 |
462.25 |
463.00 |
-17.25 |
5,404 |
33,890 |
-269 |
Apr16 |
150821 |
475.50 |
475.50 |
465.00 |
466.00 |
-17.00 |
3,682 |
20,321 |
+1,125 |
May16 |
150821 |
479.25 |
479.25 |
469.50 |
470.00 |
-16.75 |
2,326 |
13,059 |
+81 |
Jun16 |
150821 |
482.75 |
482.75 |
473.00 |
474.00 |
-16.50 |
7,442 |
48,760 |
-350 |
Total Volume and Open Interest |
229,321 |
793,655 |
-115 |
Ethanol(CBOT) |
Sep15 |
150821 |
1.475 |
1.475 |
1.430 |
1.447 |
-0.017 |
362 |
741 |
-124 |
Oct15 |
150821 |
1.465 |
1.465 |
1.425 |
1.429 |
-0.028 |
178 |
1,349 |
+65 |
Nov15 |
150821 |
1.428 |
1.428 |
1.414 |
1.414 |
-0.026 |
69 |
512 |
-16 |
Dec15 |
150821 |
1.422 |
1.423 |
1.397 |
1.402 |
-0.026 |
40 |
1,169 |
+6 |
Jan16 |
150821 |
1.399 |
1.399 |
1.390 |
1.390 |
-0.026 |
43 |
581 |
-16 |
Feb16 |
150821 |
1.401 |
1.401 |
1.394 |
1.394 |
-0.026 |
9 |
252 |
+7 |
Mar16 |
150821 |
1.402 |
1.402 |
1.402 |
1.402 |
-0.026 |
4 |
480 |
+0 |
Apr16 |
150821 |
1.414 |
1.414 |
1.414 |
1.414 |
-0.026 |
19 |
345 |
+12 |
Total Volume and Open Interest |
726 |
5,447 |
-64 |
WTI Crude Oil(ICE) |
Oct15 |
150821 |
41.09 |
41.40 |
39.87 |
40.45 |
-0.87 |
59,742 |
73,119 |
-2,835 |
Nov15 |
150821 |
41.71 |
42.04 |
40.64 |
41.19 |
-0.90 |
26,615 |
38,386 |
+875 |
Dec15 |
150821 |
42.53 |
42.79 |
41.40 |
41.91 |
-0.99 |
31,296 |
93,294 |
+904 |
Jan16 |
150821 |
43.04 |
43.49 |
42.16 |
42.63 |
-1.04 |
8,262 |
19,704 |
-152 |
Feb16 |
150821 |
44.01 |
44.01 |
43.00 |
43.27 |
-1.08 |
5,322 |
5,060 |
+160 |
Mar16 |
150821 |
44.61 |
44.61 |
43.41 |
43.88 |
-1.11 |
5,234 |
15,838 |
+211 |
Apr16 |
150821 |
44.90 |
44.90 |
44.39 |
44.46 |
-1.16 |
1,165 |
4,252 |
-103 |
May16 |
150821 |
44.86 |
45.01 |
44.86 |
45.01 |
-1.21 |
482 |
3,472 |
+107 |
Jun16 |
150821 |
45.90 |
46.04 |
45.13 |
45.51 |
-1.25 |
4,016 |
29,454 |
+1,848 |
Jul16 |
150821 |
45.90 |
45.90 |
45.90 |
45.90 |
-1.26 |
155 |
1,765 |
+67 |
Aug16 |
150821 |
46.28 |
46.28 |
46.28 |
46.28 |
-1.27 |
137 |
2,963 |
+41 |
Sep16 |
150821 |
46.68 |
46.68 |
46.68 |
46.68 |
-1.28 |
606 |
3,831 |
-411 |
Oct16 |
150821 |
47.10 |
47.10 |
47.10 |
47.10 |
-1.29 |
342 |
1,658 |
+308 |
Nov16 |
150821 |
47.53 |
47.53 |
47.53 |
47.53 |
-1.30 |
40 |
1,398 |
-6 |
Dec16 |
150821 |
48.42 |
48.73 |
47.65 |
47.97 |
-1.30 |
4,726 |
53,579 |
-614 |
Jan17 |
150821 |
48.32 |
48.32 |
48.32 |
48.32 |
-1.30 |
33 |
1,934 |
+9 |
Total Volume and Open Interest |
148,792 |
390,444 |
-17,482 |
US Dollar Index(ICE) |
Sep15 |
150821 |
95.780 |
95.805 |
94.810 |
95.005 |
-0.998 |
44,757 |
96,165 |
+628 |
Dec15 |
150821 |
96.125 |
96.125 |
95.150 |
95.330 |
-0.995 |
974 |
8,851 |
+61 |
Mar16 |
150821 |
96.285 |
96.355 |
95.400 |
95.590 |
-1.010 |
5 |
507 |
-1 |
Total Volume and Open Interest |
45,736 |
105,640 |
+688 |
Australian Dollar(CME) |
Sep15 |
150821 |
73.27 |
73.51 |
72.78 |
73.19 |
-0.11 |
89,289 |
162,972 |
+3,125 |
Dec15 |
150821 |
72.95 |
73.17 |
72.44 |
72.85 |
-0.11 |
341 |
1,512 |
+43 |
Mar16 |
150821 |
72.60 |
72.70 |
72.27 |
72.55 |
-0.11 |
0 |
20 |
+0 |
Total Volume and Open Interest |
89,630 |
164,512 |
+3,168 |
British Pound(CME) |
Sep15 |
150821 |
156.90 |
157.21 |
156.56 |
156.96 |
+0.21 |
72,125 |
166,823 |
-3,826 |
Dec15 |
150821 |
156.82 |
157.12 |
156.50 |
156.88 |
+0.21 |
318 |
1,373 |
+83 |
Mar16 |
150821 |
156.82 |
156.91 |
156.82 |
156.82 |
+0.21 |
0 |
35 |
+0 |
Total Volume and Open Interest |
72,453 |
168,350 |
-3,733 |
Canadian Dollar(CME) |
Sep15 |
150821 |
76.41 |
76.58 |
75.78 |
75.91 |
-0.45 |
92,307 |
157,079 |
+3,342 |
Dec15 |
150821 |
76.39 |
76.53 |
75.77 |
75.89 |
-0.45 |
1,372 |
6,945 |
+163 |
Mar16 |
150821 |
76.36 |
76.48 |
75.82 |
75.89 |
-0.46 |
223 |
1,055 |
+57 |
Jun16 |
150821 |
75.91 |
75.91 |
75.91 |
75.91 |
-0.46 |
0 |
163 |
+0 |
Total Volume and Open Interest |
93,902 |
165,305 |
+3,562 |
Japanese Yen(CME) |
Sep15 |
150821 |
81.06 |
82.12 |
80.99 |
81.92 |
+0.89 |
158,926 |
249,598 |
+2,282 |
Dec15 |
150821 |
81.18 |
82.22 |
81.12 |
82.04 |
+0.89 |
436 |
4,021 |
+134 |
Mar16 |
150821 |
81.86 |
82.32 |
81.86 |
82.24 |
+0.90 |
12 |
91 |
-2 |
Total Volume and Open Interest |
159,374 |
253,832 |
+2,414 |
Swiss Franc(CME) |
Sep15 |
150821 |
104.41 |
105.77 |
104.29 |
105.54 |
+1.48 |
21,450 |
41,905 |
-867 |
Dec15 |
150821 |
105.00 |
106.09 |
104.87 |
105.89 |
+1.49 |
37 |
804 |
+15 |
Mar16 |
150821 |
106.31 |
106.31 |
106.31 |
106.31 |
+1.49 |
0 |
19 |
+0 |
Total Volume and Open Interest |
21,487 |
42,736 |
-852 |
EuroFX(CME) |
Sep15 |
150821 |
112.40 |
113.94 |
112.33 |
113.58 |
+1.56 |
249,642 |
348,258 |
+2,977 |
Dec15 |
150821 |
112.50 |
114.08 |
112.50 |
113.74 |
+1.56 |
2,288 |
10,913 |
+323 |
Mar16 |
150821 |
112.91 |
114.30 |
112.91 |
113.96 |
+1.56 |
101 |
911 |
+31 |
Total Volume and Open Interest |
252,033 |
360,283 |
+3,331 |
Mexican Peso(CME) |
Sep15 |
150821 |
594.75 |
594.75 |
587.50 |
588.13 |
-8.13 |
53,906 |
125,092 |
+7,121 |
Oct15 |
150821 |
586.38 |
586.38 |
586.38 |
586.38 |
-8.25 |
|
|
|
Total Volume and Open Interest |
55,148 |
177,559 |
+6,092 |
Brazilian Real(CME) |
Sep15 |
150821 |
288.05 |
288.05 |
284.30 |
285.50 |
-2.90 |
2,420 |
22,081 |
-207 |
Oct15 |
150821 |
283.00 |
283.50 |
281.50 |
282.60 |
-2.90 |
13 |
56 |
+10 |
Nov15 |
150821 |
279.90 |
279.90 |
279.90 |
279.90 |
-2.90 |
0 |
29 |
+0 |
Dec15 |
150821 |
278.80 |
278.80 |
276.25 |
277.20 |
-2.90 |
23 |
3,810 |
+0 |
Total Volume and Open Interest |
2,456 |
32,101 |
-197 |
30-Year T-Bonds(CBOT) |
Sep15 |
150821 |
160~090 |
160~270 |
159~200 |
160~060 |
+0~030 |
300,675 |
516,284 |
+1,421 |
Dec15 |
150821 |
158~240 |
159~100 |
158~050 |
158~210 |
+0~020 |
6,455 |
11,570 |
+495 |
Mar16 |
150821 |
157~090 |
157~090 |
157~090 |
157~090 |
+0~020 |
|
|
|
Total Volume and Open Interest |
307,130 |
527,854 |
+1,916 |
10-Year T-Notes(CBOT) |
Sep15 |
150821 |
128~150 |
128~280 |
128~110 |
128~215 |
+0~110 |
1,320,397 |
2,929,422 |
+33,855 |
Dec15 |
150821 |
127~280 |
128~095 |
127~240 |
128~030 |
+0~115 |
58,130 |
74,853 |
+14,645 |
Mar16 |
150821 |
127~190 |
127~190 |
127~190 |
127~190 |
+0~115 |
|
|
|
Total Volume and Open Interest |
1,378,527 |
3,004,275 |
+48,500 |
5-Year T-Notes(CBOT) |
Sep15 |
150821 |
120~074 |
120~164 |
120~062 |
120~132 |
+0~086 |
830,208 |
2,349,259 |
+35,163 |
Dec15 |
150821 |
119~256 |
120~032 |
119~240 |
119~314 |
+0~096 |
31,315 |
44,808 |
+7,905 |
Mar16 |
150821 |
119~086 |
119~086 |
119~086 |
119~086 |
+0~096 |
|
|
|
Total Volume and Open Interest |
861,523 |
2,394,067 |
+43,068 |
2 Year T-Notes(CBOT) |
Sep15 |
150821 |
109~174 |
109~204 |
109~172 |
109~194 |
+0~030 |
373,921 |
1,330,836 |
-24,764 |
Dec15 |
150821 |
109~090 |
109~122 |
109~090 |
109~114 |
+0~034 |
43,889 |
51,426 |
+25,796 |
Mar16 |
150821 |
109~044 |
109~044 |
109~044 |
109~044 |
+0~034 |
|
|
|
Total Volume and Open Interest |
417,810 |
1,382,262 |
+1,032 |
Eurodollars(CME) |
Sep15 |
150821 |
99.650 |
99.662 |
99.650 |
99.655 |
+0.007 |
309,866 |
1,138,820 |
-18,776 |
Dec15 |
150821 |
99.510 |
99.535 |
99.505 |
99.525 |
+0.025 |
342,508 |
1,457,345 |
+14,029 |
Mar16 |
150821 |
99.350 |
99.390 |
99.350 |
99.375 |
+0.035 |
245,024 |
1,175,513 |
+10,111 |
Jun16 |
150821 |
99.175 |
99.230 |
99.170 |
99.210 |
+0.050 |
227,396 |
1,123,819 |
+756 |
Sep16 |
150821 |
98.985 |
99.045 |
98.980 |
99.030 |
+0.065 |
242,555 |
993,823 |
-561 |
Dec16 |
150821 |
98.790 |
98.860 |
98.790 |
98.845 |
+0.070 |
304,258 |
1,336,404 |
+30,616 |
Mar17 |
150821 |
98.635 |
98.705 |
98.630 |
98.690 |
+0.075 |
167,705 |
741,201 |
+9,285 |
Jun17 |
150821 |
98.480 |
98.555 |
98.475 |
98.540 |
+0.080 |
150,743 |
713,096 |
+2,306 |
Sep17 |
150821 |
98.350 |
98.420 |
98.340 |
98.405 |
+0.075 |
153,920 |
617,563 |
-585 |
Dec17 |
150821 |
98.225 |
98.295 |
98.215 |
98.280 |
+0.075 |
135,774 |
705,941 |
+1,797 |
Mar18 |
150821 |
98.120 |
98.195 |
98.115 |
98.175 |
+0.075 |
109,928 |
418,591 |
-4,262 |
Jun18 |
150821 |
98.015 |
98.090 |
98.010 |
98.070 |
+0.070 |
92,631 |
378,075 |
-3,327 |
Sep18 |
150821 |
97.925 |
98.000 |
97.920 |
97.975 |
+0.065 |
76,015 |
263,433 |
+7,509 |
Dec18 |
150821 |
97.825 |
97.900 |
97.825 |
97.880 |
+0.065 |
77,515 |
275,006 |
+2,252 |
Mar19 |
150821 |
97.760 |
97.825 |
97.750 |
97.800 |
+0.060 |
44,520 |
150,716 |
+91 |
Jun19 |
150821 |
97.675 |
97.740 |
97.665 |
97.715 |
+0.055 |
46,244 |
167,071 |
+2,763 |
Sep19 |
150821 |
97.600 |
97.660 |
97.590 |
97.635 |
+0.050 |
39,192 |
121,331 |
-3,522 |
Dec19 |
150821 |
97.520 |
97.580 |
97.505 |
97.555 |
+0.050 |
30,052 |
94,152 |
+802 |
Total Volume and Open Interest |
2,857,979 |
12,144,714 |
+55,205 |
Ultra T-Bond(CBOT) |
Sep15 |
150821 |
164~28 |
165~16 |
164~03 |
164~25 |
+0~05 |
114,409 |
600,149 |
-4,613 |
Dec15 |
150821 |
163~12 |
164~04 |
162~23 |
163~13 |
+0~05 |
6,341 |
8,210 |
+1,831 |
Mar16 |
150821 |
163~08 |
163~08 |
163~08 |
163~08 |
+0~05 |
|
|
|
Total Volume and Open Interest |
120,750 |
608,359 |
-2,782 |
30 Day Federal Funds(CBOT) |
Aug15 |
150821 |
99.863 |
99.863 |
99.860 |
99.863 |
unch |
925 |
138,958 |
-124 |
Sep15 |
150821 |
99.835 |
99.840 |
99.830 |
99.830 |
unch |
13,263 |
77,736 |
+1,659 |
Oct15 |
150821 |
99.790 |
99.800 |
99.785 |
99.790 |
+0.005 |
42,458 |
137,318 |
+544 |
Nov15 |
150821 |
99.770 |
99.780 |
99.765 |
99.770 |
+0.010 |
27,314 |
143,827 |
+4,641 |
Dec15 |
150821 |
99.720 |
99.735 |
99.715 |
99.725 |
+0.015 |
8,843 |
56,858 |
+300 |
Jan16 |
150821 |
99.670 |
99.690 |
99.670 |
99.680 |
+0.020 |
31,399 |
132,314 |
-10,898 |
Total Volume and Open Interest |
157,444 |
854,341 |
-6,563 |
3-Mth Euro-Yen(CME) |
Sep15 |
150821 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150821 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150821 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150821 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150821 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150821 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150821 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150821 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150821 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150821 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150821 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
Dec15 |
150821 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150821 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150821 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150821 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150821 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150821 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150821 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150821 |
148.09 |
148.14 |
147.93 |
147.93 |
-0.14 |
736 |
21,609 |
+80 |
Dec15 |
150821 |
147.37 |
147.37 |
147.37 |
147.37 |
-0.14 |
0 |
1 |
+0 |
Mar16 |
150821 |
146.81 |
146.81 |
146.81 |
146.81 |
-0.14 |
|
|
|
Total Volume and Open Interest |
736 |
21,610 |
+80 |
Euro-Bund(EUREX) |
Sep15 |
150821 |
155.87 |
155.95 |
155.40 |
155.61 |
+0.03 |
447,607 |
1,182,124 |
+807 |
Dec15 |
150821 |
156.70 |
156.70 |
155.71 |
155.89 |
+0.03 |
34,446 |
98,510 |
+12,586 |
Mar16 |
150821 |
157.08 |
157.70 |
157.08 |
157.46 |
+0.16 |
6 |
933 |
+6 |
Total Volume and Open Interest |
482,059 |
1,281,567 |
+13,399 |
Euro-Bobl(EUREX) |
Sep15 |
150821 |
130.81 |
130.83 |
130.64 |
130.74 |
unch |
268,984 |
1,036,060 |
+2,811 |
Dec15 |
150821 |
128.95 |
128.96 |
128.79 |
128.88 |
-0.01 |
1,295 |
12,252 |
+182 |
Mar16 |
150821 |
128.88 |
128.88 |
128.88 |
128.88 |
-0.01 |
|
|
|
Total Volume and Open Interest |
270,279 |
1,048,312 |
+2,993 |
3-Mth Euribor(EUREX) |
Sep15 |
150821 |
100.035 |
100.035 |
100.035 |
100.035 |
unch |
5 |
13,865 |
+0 |
Dec15 |
150821 |
100.035 |
100.035 |
100.035 |
100.035 |
-0.005 |
26 |
31,636 |
+23 |
Mar16 |
150821 |
100.035 |
100.035 |
100.035 |
100.035 |
unch |
198 |
4,571 |
-264 |
Total Volume and Open Interest |
663 |
95,647 |
-171 |
Long Gilt(LIFFE) |
Sep15 |
150821 |
118~27 |
119~14 |
118~22 |
119~05 |
+0~18 |
130,896 |
390,359 |
-4,616 |
Dec15 |
150821 |
117~31 |
118~16 |
117~26 |
118~09 |
+0~18 |
5,567 |
4,941 |
+4,306 |
Total Volume and Open Interest |
136,463 |
395,300 |
-310 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150821 |
99.41 |
99.41 |
99.40 |
99.41 |
+0.01 |
8,425 |
333,978 |
-2,690 |
Dec15 |
150821 |
99.34 |
99.36 |
99.33 |
99.35 |
+0.01 |
23,594 |
420,670 |
-106 |
Mar16 |
150821 |
99.23 |
99.26 |
99.23 |
99.24 |
+0.01 |
30,497 |
385,881 |
+4,076 |
Jun16 |
150821 |
99.12 |
99.15 |
99.11 |
99.13 |
+0.03 |
33,887 |
336,087 |
+1,274 |
Sep16 |
150821 |
98.99 |
99.02 |
98.97 |
99.00 |
+0.04 |
30,126 |
281,735 |
+3,798 |
Dec16 |
150821 |
98.84 |
98.89 |
98.83 |
98.87 |
+0.05 |
51,813 |
295,883 |
+4,396 |
Total Volume and Open Interest |
348,939 |
3,182,175 |
+18,255 |
3-Mth Euribor(LIFFE) |
Sep15 |
150821 |
100.035 |
100.035 |
100.030 |
100.035 |
unch |
25,176 |
337,945 |
-3,170 |
Dec15 |
150821 |
100.040 |
100.040 |
100.030 |
100.040 |
unch |
6,407 |
353,851 |
+1,591 |
Mar16 |
150821 |
100.030 |
100.040 |
100.030 |
100.035 |
unch |
16,632 |
301,568 |
-187 |
Total Volume and Open Interest |
165,011 |
3,176,023 |
-4,695 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150821 |
97.89 |
97.92 |
97.89 |
97.91 |
+0.02 |
11,179 |
175,255 |
-3,669 |
Dec15 |
150821 |
97.97 |
98.02 |
97.96 |
98.02 |
+0.05 |
10,273 |
205,540 |
+2,052 |
Mar16 |
150821 |
98.01 |
98.06 |
98.00 |
98.06 |
+0.04 |
8,487 |
150,670 |
-258 |
Jun16 |
150821 |
98.02 |
98.08 |
98.02 |
98.08 |
+0.05 |
6,159 |
141,227 |
+41 |
Sep16 |
150821 |
98.00 |
98.06 |
97.99 |
98.05 |
+0.04 |
3,831 |
85,885 |
+897 |
Dec16 |
150821 |
97.95 |
98.01 |
97.94 |
98.00 |
+0.05 |
2,349 |
64,660 |
+519 |
Mar17 |
150821 |
97.88 |
97.94 |
97.87 |
97.94 |
+0.05 |
1,614 |
45,175 |
+347 |
Jun17 |
150821 |
97.81 |
97.86 |
97.79 |
97.86 |
+0.05 |
990 |
31,031 |
+223 |
Sep17 |
150821 |
97.72 |
97.78 |
97.72 |
97.78 |
+0.06 |
3 |
7,933 |
+3 |
Dec17 |
150821 |
97.68 |
97.69 |
97.68 |
97.69 |
+0.07 |
0 |
3,127 |
+0 |
Total Volume and Open Interest |
44,885 |
915,348 |
+155 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150821 |
97.31 |
97.41 |
97.30 |
97.39 |
+0.08 |
80,286 |
731,473 |
+6,568 |
Dec15 |
150821 |
97.39 |
97.39 |
97.39 |
97.39 |
+0.08 |
|
|
|
Total Volume and Open Interest |
80,286 |
731,473 |
+6,568 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150821 |
98.12 |
98.20 |
98.10 |
98.19 |
+0.07 |
101,088 |
701,450 |
+2,440 |
Dec15 |
150821 |
98.19 |
98.19 |
98.19 |
98.19 |
+0.07 |
|
|
|
Total Volume and Open Interest |
101,088 |
701,450 |
+2,440 |
Gold(CMX) |
Aug15 |
150821 |
1154.1 |
1166.5 |
1150.5 |
1159.6 |
+6.6 |
348 |
1,525 |
-123 |
Oct15 |
150821 |
1152.9 |
1167.0 |
1148.1 |
1159.2 |
+6.4 |
10,721 |
27,925 |
+900 |
Dec15 |
150821 |
1153.3 |
1167.9 |
1148.5 |
1159.6 |
+6.4 |
154,352 |
311,248 |
+2,232 |
Feb16 |
150821 |
1154.4 |
1168.6 |
1150.0 |
1160.7 |
+6.4 |
1,565 |
38,484 |
+137 |
Apr16 |
150821 |
1166.3 |
1166.3 |
1154.4 |
1161.7 |
+6.3 |
1,918 |
16,810 |
+818 |
Jun16 |
150821 |
1161.9 |
1169.8 |
1153.6 |
1162.8 |
+6.3 |
850 |
10,499 |
+563 |
Aug16 |
150821 |
1162.1 |
1164.1 |
1154.1 |
1164.1 |
+6.2 |
143 |
3,049 |
+3 |
Oct16 |
150821 |
1165.5 |
1165.5 |
1165.5 |
1165.5 |
+6.2 |
22 |
1,433 |
+22 |
Dec16 |
150821 |
1162.0 |
1172.5 |
1156.7 |
1167.0 |
+6.1 |
246 |
10,632 |
+139 |
Feb17 |
150821 |
1171.0 |
1172.0 |
1159.2 |
1168.8 |
+5.9 |
0 |
156 |
+0 |
Apr17 |
150821 |
1170.7 |
1170.7 |
1170.7 |
1170.7 |
+5.8 |
0 |
306 |
+0 |
Jun17 |
150821 |
1172.8 |
1172.8 |
1172.8 |
1172.8 |
+5.7 |
0 |
3,538 |
+0 |
Total Volume and Open Interest |
171,503 |
437,618 |
+4,890 |
Silver(CMX) |
Sep15 |
150821 |
1554.0 |
1571.5 |
1510.5 |
1530.1 |
-21.6 |
62,384 |
63,236 |
-7,069 |
Dec15 |
150821 |
1559.0 |
1577.0 |
1515.5 |
1534.8 |
-21.4 |
13,459 |
79,271 |
+2,972 |
Mar16 |
150821 |
1569.5 |
1580.5 |
1520.5 |
1539.6 |
-21.5 |
2,139 |
10,025 |
+108 |
May16 |
150821 |
1546.5 |
1546.5 |
1542.0 |
1542.7 |
-21.6 |
213 |
2,333 |
-20 |
Jul16 |
150821 |
1545.8 |
1545.8 |
1545.0 |
1545.8 |
-21.7 |
195 |
5,073 |
-7 |
Sep16 |
150821 |
1548.7 |
1548.7 |
1548.7 |
1548.7 |
-21.8 |
25 |
310 |
+0 |
Dec16 |
150821 |
1553.0 |
1553.0 |
1552.5 |
1553.0 |
-22.1 |
180 |
5,981 |
+121 |
Total Volume and Open Interest |
78,611 |
169,650 |
-3,895 |
Platinum(NYMEX) |
Oct15 |
150821 |
1034.7 |
1038.5 |
1015.3 |
1027.1 |
-7.8 |
12,843 |
71,598 |
-310 |
Jan16 |
150821 |
1030.0 |
1039.0 |
1018.1 |
1027.6 |
-7.8 |
452 |
6,471 |
+188 |
Apr16 |
150821 |
1029.5 |
1029.5 |
1029.5 |
1029.5 |
-7.8 |
127 |
462 |
+106 |
Jul16 |
150821 |
1030.2 |
1030.2 |
1030.2 |
1030.2 |
-7.8 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,430 |
78,543 |
-21 |
Palladium(NYMEX) |
Sep15 |
150821 |
624.25 |
625.15 |
599.00 |
604.45 |
-18.80 |
5,593 |
24,997 |
-1,655 |
Dec15 |
150821 |
624.15 |
624.90 |
599.10 |
604.40 |
-18.80 |
2,132 |
10,125 |
+806 |
Mar16 |
150821 |
604.80 |
604.80 |
604.80 |
604.80 |
-18.80 |
1 |
58 |
+1 |
Total Volume and Open Interest |
7,727 |
35,181 |
-847 |
Copper(CMX) |
Sep15 |
150821 |
232.55 |
232.60 |
227.50 |
230.35 |
-1.60 |
52,089 |
67,318 |
-5,773 |
Dec15 |
150821 |
232.75 |
232.75 |
227.20 |
229.85 |
-1.90 |
18,649 |
95,857 |
+2,765 |
Mar16 |
150821 |
232.20 |
232.30 |
228.00 |
230.30 |
-2.00 |
2,754 |
13,052 |
+304 |
May16 |
150821 |
230.05 |
231.75 |
229.60 |
230.80 |
-2.00 |
234 |
2,690 |
+44 |
Jul16 |
150821 |
231.70 |
232.25 |
230.15 |
231.30 |
-2.00 |
108 |
1,136 |
+1 |
Total Volume and Open Interest |
74,715 |
188,532 |
-2,733 |
E-mini DJIA Index(CBOT) |
Sep15 |
150821 |
16917 |
16940 |
16429 |
16467 |
-450 |
223,522 |
93,963 |
+1,256 |
Dec15 |
150821 |
16843 |
16845 |
16342 |
16378 |
-450 |
164 |
740 |
+9 |
Mar16 |
150821 |
16524 |
16524 |
16297 |
16297 |
-450 |
6 |
11 |
+6 |
Jun16 |
150821 |
16215 |
16215 |
16215 |
16215 |
-450 |
0 |
4 |
+0 |
Total Volume and Open Interest |
223,692 |
94,718 |
+1,271 |
S & P 500(CME) |
Sep15 |
150821 |
2027.00 |
2028.70 |
1967.50 |
1971.40 |
-54.00 |
7,720 |
118,281 |
+3,066 |
Dec15 |
150821 |
1989.00 |
1999.30 |
1963.10 |
1963.10 |
-54.20 |
43 |
3,180 |
+43 |
Mar16 |
150821 |
1957.30 |
1957.30 |
1957.30 |
1957.30 |
-54.50 |
0 |
170 |
+0 |
Jun16 |
150821 |
1951.90 |
1951.90 |
1951.90 |
1951.90 |
-54.60 |
0 |
972 |
+0 |
Total Volume and Open Interest |
7,763 |
122,604 |
+3,109 |
S & P 500 E-Mini(Globex) |
Sep15 |
150821 |
2026.25 |
2029.00 |
1967.25 |
1971.50 |
-54.00 |
2,289,064 |
2,805,536 |
+18,521 |
Dec15 |
150821 |
2018.50 |
2021.50 |
1959.25 |
1963.00 |
-54.25 |
7,867 |
53,991 |
+1,109 |
Mar16 |
150821 |
2013.00 |
2014.75 |
1953.75 |
1957.25 |
-54.50 |
136 |
3,666 |
+14 |
Jun16 |
150821 |
2008.00 |
2008.75 |
1950.00 |
1952.00 |
-54.50 |
6 |
247 |
+0 |
Total Volume and Open Interest |
2,297,073 |
2,863,468 |
+19,644 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150821 |
4367.80 |
4368.30 |
4189.00 |
4200.80 |
-165.50 |
331,472 |
342,603 |
-6,646 |
Dec15 |
150821 |
4358.00 |
4359.50 |
4181.80 |
4193.00 |
-165.80 |
702 |
1,386 |
+190 |
Mar16 |
150821 |
4260.00 |
4260.00 |
4186.50 |
4186.50 |
-165.80 |
2 |
17 |
+0 |
Total Volume and Open Interest |
332,177 |
344,257 |
-6,456 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150821 |
1451.20 |
1452.50 |
1418.90 |
1421.10 |
-27.80 |
24,896 |
81,181 |
+990 |
Dec15 |
150821 |
1416.50 |
1416.50 |
1416.50 |
1416.50 |
-27.80 |
2 |
31 |
+0 |
Mar16 |
150821 |
1417.50 |
1417.50 |
1417.50 |
1417.50 |
-27.80 |
|
|
|
Total Volume and Open Interest |
24,898 |
81,217 |
+990 |
Volatility Index(CBOE) |
Aug15 |
150819 |
14.30 |
14.65 |
14.10 |
14.45 |
+0.17 |
80,213 |
62,283 |
-20,037 |
Sep15 |
150821 |
17.25 |
19.91 |
17.00 |
19.90 |
+2.57 |
153,890 |
167,876 |
+4,658 |
Oct15 |
150821 |
17.30 |
18.65 |
17.05 |
18.63 |
+1.30 |
45,397 |
50,668 |
+3,374 |
Nov15 |
150821 |
17.50 |
18.35 |
17.29 |
18.33 |
+0.85 |
17,040 |
30,163 |
+439 |
Total Volume and Open Interest |
237,243 |
313,695 |
+10,356 |
Russell 2000(ICE) |
Sep15 |
150821 |
1169.40 |
1172.50 |
1149.30 |
1155.90 |
-10.80 |
143,062 |
373,311 |
+3,961 |
Dec15 |
150821 |
1163.00 |
1165.20 |
1144.60 |
1150.50 |
-10.80 |
602 |
1,662 |
+110 |
Mar16 |
150821 |
1146.00 |
1146.00 |
1146.00 |
1146.00 |
-10.80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
143,664 |
374,974 |
+4,071 |
Nikkei 225(CME) |
Sep15 |
150821 |
19630 |
19705 |
18915 |
18975 |
-645 |
14,712 |
53,463 |
-501 |
Dec15 |
150821 |
19550 |
19665 |
18890 |
18935 |
-645 |
37 |
633 |
-8 |
Total Volume and Open Interest |
14,749 |
54,097 |
-509 |
Nikkei 225(SGX) |
Sep15 |
150821 |
20045 |
20070 |
19410 |
19420 |
-620 |
95,413 |
246,178 |
+5,229 |
Dec15 |
150821 |
19890 |
19890 |
19315 |
19315 |
-625 |
2,147 |
19,601 |
-112 |
Mar16 |
150821 |
19295 |
19295 |
19295 |
19295 |
-625 |
0 |
3 |
+0 |
Total Volume and Open Interest |
101,335 |
273,035 |
+5,693 |
CAC 40(EURONEXT) |
Aug15 |
150820 |
4883.5 |
4887.5 |
4734.0 |
4782.0 |
-102.0 |
190,789 |
246,456 |
-11,409 |
Sep15 |
150821 |
4688.0 |
4776.5 |
4578.0 |
4630.5 |
-152.0 |
105,892 |
217,539 |
+73,873 |
Oct15 |
150821 |
4735.5 |
4762.5 |
4577.0 |
4622.0 |
-152.0 |
48 |
40 |
+22 |
Total Volume and Open Interest |
284,107 |
410,466 |
+20,063 |
Hang Seng Index(HKFE) |
Aug15 |
150821 |
22643 |
22650 |
22102 |
22488 |
-178 |
66,326 |
88,479 |
+3,333 |
Sep15 |
150821 |
22483 |
22500 |
21981 |
22363 |
-206 |
1,825 |
8,523 |
+2 |
Total Volume and Open Interest |
68,631 |
101,848 |
+3,441 |
DAX(EUREX) |
Sep15 |
150821 |
10153.0 |
10437.0 |
9980.0 |
10152.0 |
-278.0 |
103,029 |
148,707 |
+2,017 |
Dec15 |
150821 |
10218.5 |
10429.0 |
9982.5 |
10155.5 |
-278.5 |
385 |
7,554 |
+107 |
Mar16 |
150821 |
10232.0 |
10402.0 |
10050.0 |
10171.5 |
-278.5 |
21 |
134 |
+3 |
Total Volume and Open Interest |
103,435 |
156,395 |
+2,127 |
FT-SE 100(EURONEXT) |
Sep15 |
150821 |
6278.00 |
6339.00 |
6117.50 |
6202.00 |
-161.50 |
111,730 |
544,947 |
+2,841 |
Dec15 |
150821 |
6246.50 |
6302.00 |
6119.50 |
6174.00 |
-162.00 |
28 |
3,146 |
+11 |
Mar16 |
150821 |
6125.50 |
6125.50 |
6125.50 |
6125.50 |
-161.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
111,758 |
548,102 |
+2,852 |
SPI 200(SFE) |
Sep15 |
150821 |
5235.0 |
5251.0 |
5122.0 |
5168.0 |
-69.0 |
37,669 |
242,911 |
-583 |
Dec15 |
150821 |
5219.0 |
5219.0 |
5113.0 |
5157.0 |
-69.0 |
4 |
2,944 |
+1 |
Mar16 |
150821 |
5105.0 |
5105.0 |
5105.0 |
5105.0 |
-69.0 |
649 |
1,541 |
+279 |
Total Volume and Open Interest |
41,074 |
254,489 |
+956 |
FTSE MIB(ISE) |
Sep15 |
150821 |
22025.00 |
22385.00 |
21635.00 |
21768.00 |
-619.00 |
29,029 |
57,655 |
-1,076 |
Dec15 |
150821 |
21970.00 |
22240.00 |
21565.00 |
21688.00 |
-617.00 |
49 |
376 |
+5 |
Mar16 |
150821 |
21740.00 |
21740.00 |
21740.00 |
21740.00 |
-617.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
29,078 |
58,032 |
-1,071 |
KOSPI 200(KFE) |
Sep15 |
150821 |
230.95 |
230.95 |
219.80 |
228.15 |
-3.20 |
166,859 |
127,901 |
+2,941 |
Dec15 |
150821 |
232.30 |
232.30 |
227.10 |
229.05 |
-3.10 |
1,046 |
5,445 |
+717 |
Mar16 |
150821 |
225.25 |
227.90 |
225.25 |
227.00 |
-3.25 |
11 |
651 |
+84 |
Total Volume and Open Interest |
167,918 |
135,113 |
+3,742 |
GSCI(CME) |
Sep15 |
150821 |
348.35 |
348.35 |
348.35 |
348.35 |
-6.05 |
249 |
14,359 |
+132 |
Oct15 |
150821 |
351.20 |
351.20 |
351.20 |
351.20 |
-6.30 |
|
|
|
Nov15 |
150821 |
354.20 |
354.20 |
354.20 |
354.20 |
-6.55 |
|
|
|
Total Volume and Open Interest |
249 |
14,359 |
+132 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|