|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue August 25, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep15 |
150825 |
893.00 |
908.00 |
887.00 |
894.25 |
+1.50 |
21,281 |
29,673 |
-11,036 |
Nov15 |
150825 |
875.00 |
889.50 |
867.25 |
877.75 |
+3.75 |
133,830 |
358,721 |
+508 |
Jan16 |
150825 |
878.00 |
892.00 |
870.00 |
881.00 |
+3.50 |
31,819 |
70,615 |
+3,063 |
Mar16 |
150825 |
876.50 |
890.50 |
868.75 |
881.25 |
+5.00 |
20,280 |
85,777 |
-1,525 |
May16 |
150825 |
880.00 |
892.50 |
872.00 |
884.50 |
+5.75 |
10,519 |
56,629 |
-756 |
Jul16 |
150825 |
884.25 |
896.50 |
878.50 |
888.25 |
+5.00 |
7,332 |
33,699 |
+999 |
Aug16 |
150825 |
883.50 |
895.25 |
883.50 |
887.50 |
+4.75 |
93 |
1,572 |
+5 |
Sep16 |
150825 |
883.50 |
883.50 |
876.50 |
876.50 |
+5.75 |
12 |
520 |
+0 |
Nov16 |
150825 |
867.00 |
879.25 |
862.00 |
872.25 |
+5.50 |
3,071 |
18,891 |
+677 |
Jan17 |
150825 |
870.00 |
885.75 |
870.00 |
878.75 |
+5.75 |
5 |
101 |
+3 |
Mar17 |
150825 |
883.50 |
883.50 |
883.50 |
883.50 |
+6.00 |
0 |
108 |
+0 |
May17 |
150825 |
887.25 |
887.25 |
887.25 |
887.25 |
+6.00 |
0 |
58 |
+0 |
Jul17 |
150825 |
887.00 |
894.50 |
884.00 |
892.75 |
+6.00 |
1 |
93 |
-1 |
Aug17 |
150825 |
890.50 |
890.50 |
890.50 |
890.50 |
+5.75 |
0 |
19 |
+0 |
Total Volume and Open Interest |
228,243 |
656,845 |
-8,063 |
Soybean Meal(CBOT) |
Sep15 |
150825 |
326.00 |
331.20 |
326.00 |
327.60 |
+1.20 |
20,750 |
43,875 |
-3,904 |
Oct15 |
150825 |
318.10 |
323.50 |
318.00 |
320.80 |
+2.20 |
11,901 |
44,118 |
+919 |
Dec15 |
150825 |
314.60 |
319.80 |
314.50 |
317.10 |
+1.90 |
43,585 |
169,572 |
-335 |
Jan16 |
150825 |
311.30 |
315.90 |
310.80 |
313.20 |
+1.80 |
6,030 |
27,991 |
+637 |
Mar16 |
150825 |
307.00 |
311.70 |
306.50 |
309.60 |
+2.40 |
8,313 |
32,916 |
+380 |
May16 |
150825 |
303.30 |
308.40 |
303.00 |
305.90 |
+2.50 |
2,947 |
27,008 |
+477 |
Jul16 |
150825 |
304.00 |
309.50 |
303.60 |
306.10 |
+2.10 |
2,814 |
22,690 |
+138 |
Aug16 |
150825 |
304.60 |
308.60 |
303.70 |
305.80 |
+1.80 |
302 |
4,051 |
+63 |
Sep16 |
150825 |
303.20 |
308.60 |
303.20 |
305.20 |
+1.70 |
193 |
4,915 |
+39 |
Oct16 |
150825 |
301.80 |
305.60 |
300.60 |
302.60 |
+1.40 |
130 |
4,165 |
+38 |
Total Volume and Open Interest |
98,616 |
391,733 |
-1,329 |
Soybean Oil(CBOT) |
Sep15 |
150825 |
26.58 |
27.08 |
26.04 |
26.82 |
+0.27 |
22,047 |
31,054 |
-5,959 |
Oct15 |
150825 |
26.76 |
27.17 |
26.13 |
26.91 |
+0.28 |
12,089 |
39,944 |
+1,691 |
Dec15 |
150825 |
26.89 |
27.42 |
26.35 |
27.15 |
+0.29 |
66,525 |
194,215 |
+714 |
Jan16 |
150825 |
27.25 |
27.65 |
26.66 |
27.40 |
+0.27 |
6,099 |
36,434 |
+1,164 |
Mar16 |
150825 |
27.43 |
27.85 |
26.85 |
27.59 |
+0.27 |
9,398 |
34,400 |
+1,155 |
May16 |
150825 |
27.55 |
28.01 |
27.02 |
27.74 |
+0.24 |
3,862 |
26,876 |
+458 |
Jul16 |
150825 |
27.75 |
28.18 |
27.23 |
27.92 |
+0.23 |
6,559 |
16,987 |
+630 |
Aug16 |
150825 |
27.92 |
28.24 |
27.39 |
27.99 |
+0.24 |
1,749 |
3,908 |
+363 |
Sep16 |
150825 |
27.90 |
28.35 |
27.49 |
28.05 |
+0.23 |
1,276 |
3,049 |
+93 |
Oct16 |
150825 |
27.98 |
28.30 |
27.46 |
28.07 |
+0.24 |
749 |
2,583 |
+200 |
Total Volume and Open Interest |
133,125 |
396,711 |
+1,005 |
Canola(WCE) |
Nov15 |
150825 |
477.5 |
484.7 |
475.5 |
477.4 |
-0.3 |
18,790 |
126,980 |
+4,283 |
Jan16 |
150825 |
478.2 |
485.4 |
477.1 |
480.7 |
+2.5 |
2,363 |
30,118 |
+362 |
Mar16 |
150825 |
479.5 |
485.3 |
478.0 |
482.2 |
+4.2 |
1,270 |
10,766 |
+126 |
May16 |
150825 |
478.6 |
483.5 |
477.5 |
482.1 |
+5.1 |
581 |
1,250 |
-233 |
Jul16 |
150825 |
475.1 |
480.8 |
475.1 |
480.2 |
+4.9 |
506 |
4,933 |
+198 |
Total Volume and Open Interest |
23,610 |
175,579 |
+4,736 |
Corn(CBOT) |
Sep15 |
150825 |
368.00 |
375.00 |
363.75 |
365.50 |
-3.25 |
96,220 |
172,398 |
-38,021 |
Dec15 |
150825 |
380.00 |
386.75 |
375.25 |
377.00 |
-3.50 |
185,881 |
755,009 |
+4,537 |
Mar16 |
150825 |
391.50 |
397.50 |
386.50 |
388.00 |
-3.75 |
34,956 |
192,302 |
+2,752 |
May16 |
150825 |
398.00 |
403.75 |
392.75 |
394.25 |
-3.75 |
5,968 |
40,641 |
-351 |
Jul16 |
150825 |
402.00 |
408.00 |
396.75 |
398.25 |
-3.75 |
8,561 |
72,113 |
+773 |
Sep16 |
150825 |
400.00 |
401.75 |
390.25 |
391.75 |
-3.75 |
902 |
20,953 |
+259 |
Dec16 |
150825 |
401.75 |
407.25 |
395.50 |
397.00 |
-4.25 |
5,355 |
67,758 |
+904 |
Mar17 |
150825 |
414.50 |
416.75 |
406.50 |
407.75 |
-3.75 |
151 |
2,297 |
+24 |
May17 |
150825 |
417.75 |
417.75 |
414.25 |
414.25 |
-3.50 |
26 |
967 |
+3 |
Jul17 |
150825 |
419.75 |
419.75 |
419.00 |
419.00 |
-3.50 |
8 |
979 |
+5 |
Total Volume and Open Interest |
338,055 |
1,327,501 |
-29,117 |
Wheat(CBOT) |
Sep15 |
150825 |
504.75 |
511.25 |
492.50 |
495.00 |
-8.25 |
36,214 |
63,343 |
-20,804 |
Dec15 |
150825 |
510.00 |
516.00 |
496.50 |
499.50 |
-8.50 |
59,936 |
221,925 |
-90 |
Mar16 |
150825 |
514.75 |
521.50 |
502.50 |
505.75 |
-6.75 |
9,271 |
59,908 |
+1,464 |
May16 |
150825 |
518.75 |
525.25 |
506.50 |
509.25 |
-6.50 |
2,864 |
17,267 |
+121 |
Jul16 |
150825 |
517.50 |
527.00 |
509.00 |
511.50 |
-6.25 |
2,826 |
26,195 |
+257 |
Sep16 |
150825 |
531.25 |
534.75 |
518.75 |
520.50 |
-6.25 |
350 |
1,832 |
+19 |
Total Volume and Open Interest |
112,203 |
394,503 |
-18,788 |
Wheat(KCBT) |
Sep15 |
150825 |
476.00 |
482.75 |
462.75 |
466.00 |
-9.75 |
17,801 |
45,146 |
-8,298 |
Dec15 |
150825 |
500.50 |
505.00 |
485.75 |
489.00 |
-8.50 |
21,567 |
98,392 |
+3,968 |
Mar16 |
150825 |
512.00 |
518.50 |
499.75 |
503.25 |
-8.25 |
3,363 |
27,052 |
+450 |
May16 |
150825 |
522.00 |
528.00 |
509.75 |
513.00 |
-8.00 |
1,013 |
7,512 |
+14 |
Jul16 |
150825 |
535.00 |
535.75 |
519.75 |
523.00 |
-7.50 |
1,475 |
14,278 |
-36 |
Sep16 |
150825 |
544.25 |
551.25 |
538.00 |
538.00 |
-7.25 |
373 |
1,786 |
+117 |
Total Volume and Open Interest |
45,821 |
195,353 |
-3,753 |
Wheat(MGE) |
Sep15 |
150825 |
504.00 |
513.00 |
495.25 |
496.75 |
-7.75 |
6,010 |
11,428 |
-1,801 |
Dec15 |
150825 |
522.00 |
528.25 |
512.75 |
514.00 |
-8.00 |
6,358 |
28,112 |
+791 |
Mar16 |
150825 |
539.25 |
546.25 |
529.75 |
530.75 |
-8.50 |
1,378 |
11,448 |
+282 |
May16 |
150825 |
551.00 |
556.50 |
541.25 |
541.50 |
-8.50 |
202 |
5,431 |
+99 |
Jul16 |
150825 |
561.25 |
566.75 |
551.25 |
551.75 |
-8.25 |
144 |
3,305 |
+8 |
Total Volume and Open Interest |
14,324 |
61,620 |
-510 |
Oats(CBOT) |
Sep15 |
150825 |
218.25 |
219.50 |
211.75 |
212.75 |
-3.00 |
182 |
910 |
-256 |
Dec15 |
150825 |
221.00 |
224.75 |
217.50 |
219.25 |
-1.50 |
818 |
6,957 |
+28 |
Mar16 |
150825 |
228.00 |
229.00 |
225.00 |
225.00 |
-2.75 |
114 |
762 |
+96 |
May16 |
150825 |
233.00 |
233.00 |
233.00 |
233.00 |
-2.00 |
0 |
58 |
+0 |
Total Volume and Open Interest |
1,114 |
8,687 |
-132 |
Rough Rice(CBOT) |
Sep15 |
150825 |
11.41 |
11.48 |
11.19 |
11.35 |
-0.05 |
946 |
3,814 |
-291 |
Nov15 |
150825 |
11.68 |
11.77 |
11.45 |
11.63 |
-0.06 |
931 |
5,293 |
+507 |
Jan16 |
150825 |
11.89 |
11.93 |
11.85 |
11.93 |
-0.05 |
149 |
1,678 |
+85 |
Mar16 |
150825 |
12.18 |
12.18 |
12.18 |
12.18 |
-0.05 |
0 |
41 |
+0 |
Total Volume and Open Interest |
2,026 |
10,827 |
+301 |
Live Cattle(CME) |
Aug15 |
150825 |
143.850 |
144.850 |
143.380 |
143.685 |
-0.165 |
1,560 |
3,060 |
-607 |
Oct15 |
150825 |
142.600 |
143.450 |
141.435 |
141.700 |
-0.625 |
23,393 |
106,677 |
+1,131 |
Dec15 |
150825 |
144.600 |
145.575 |
143.500 |
143.985 |
-0.395 |
13,075 |
60,662 |
+2,179 |
Feb16 |
150825 |
144.400 |
145.285 |
143.400 |
143.935 |
-0.265 |
5,147 |
32,785 |
+595 |
Apr16 |
150825 |
143.075 |
144.035 |
142.380 |
142.900 |
unch |
3,165 |
22,904 |
+207 |
Jun16 |
150825 |
136.100 |
136.185 |
134.600 |
134.900 |
-0.135 |
1,111 |
8,934 |
+275 |
Total Volume and Open Interest |
53,863 |
238,251 |
+630 |
Feeder Cattle(CME) |
Aug15 |
150825 |
210.650 |
211.650 |
210.600 |
210.900 |
+0.070 |
1,778 |
6,127 |
-268 |
Sep15 |
150825 |
199.500 |
201.500 |
197.900 |
199.400 |
+1.320 |
2,187 |
7,540 |
+357 |
Oct15 |
150825 |
196.100 |
198.250 |
194.200 |
195.750 |
+0.850 |
3,460 |
16,295 |
+280 |
Nov15 |
150825 |
193.580 |
196.050 |
192.050 |
193.550 |
+0.765 |
1,422 |
5,987 |
+70 |
Jan16 |
150825 |
188.000 |
190.485 |
186.600 |
188.080 |
+0.730 |
816 |
4,921 |
-61 |
Mar16 |
150825 |
186.900 |
188.550 |
185.130 |
186.435 |
+0.650 |
357 |
2,122 |
+47 |
Apr16 |
150825 |
188.000 |
188.000 |
186.100 |
186.880 |
+0.780 |
128 |
420 |
+1 |
Total Volume and Open Interest |
18,087 |
42,345 |
-1,508 |
Lean Hogs(CME) |
Oct15 |
150825 |
66.725 |
67.850 |
66.150 |
67.500 |
+1.670 |
16,798 |
79,866 |
-959 |
Dec15 |
150825 |
62.700 |
63.500 |
62.000 |
63.485 |
+1.485 |
5,120 |
50,400 |
+275 |
Feb16 |
150825 |
67.000 |
67.885 |
66.800 |
67.725 |
+0.975 |
1,811 |
26,407 |
+101 |
Apr16 |
150825 |
71.330 |
71.800 |
71.080 |
71.535 |
+0.385 |
748 |
21,771 |
-82 |
May16 |
150825 |
76.150 |
76.225 |
75.850 |
76.225 |
+0.475 |
5 |
329 |
+0 |
Jun16 |
150825 |
79.680 |
79.800 |
79.050 |
79.635 |
-0.090 |
329 |
7,731 |
+70 |
Jul16 |
150825 |
77.400 |
78.500 |
77.400 |
78.500 |
+1.600 |
43 |
1,096 |
+5 |
Aug16 |
150825 |
77.225 |
77.430 |
76.885 |
77.250 |
+0.500 |
15 |
648 |
-1 |
Total Volume and Open Interest |
24,979 |
190,371 |
-585 |
Class III Milk(CME) |
Aug15 |
150825 |
16.41 |
16.43 |
16.40 |
16.41 |
+0.01 |
15 |
4,398 |
+4 |
Sep15 |
150825 |
16.37 |
16.49 |
16.35 |
16.44 |
+0.02 |
178 |
4,796 |
+21 |
Oct15 |
150825 |
16.41 |
16.56 |
16.35 |
16.54 |
+0.06 |
250 |
4,221 |
-21 |
Nov15 |
150825 |
16.20 |
16.32 |
16.14 |
16.30 |
+0.05 |
110 |
3,889 |
+38 |
Dec15 |
150825 |
15.90 |
16.02 |
15.86 |
16.02 |
+0.11 |
59 |
3,503 |
+8 |
Jan16 |
150825 |
15.49 |
15.58 |
15.49 |
15.57 |
+0.07 |
45 |
1,330 |
+19 |
Feb16 |
150825 |
15.26 |
15.37 |
15.26 |
15.27 |
+0.06 |
23 |
1,243 |
+14 |
Mar16 |
150825 |
15.40 |
15.40 |
15.31 |
15.32 |
+0.01 |
8 |
1,154 |
+5 |
Apr16 |
150825 |
15.35 |
15.45 |
15.35 |
15.44 |
+0.18 |
12 |
875 |
+6 |
May16 |
150825 |
15.66 |
15.73 |
15.66 |
15.66 |
+0.09 |
12 |
826 |
+7 |
Jun16 |
150825 |
15.96 |
16.10 |
15.96 |
16.03 |
+0.07 |
4 |
670 |
+2 |
Jul16 |
150825 |
16.07 |
16.18 |
16.07 |
16.10 |
+0.03 |
6 |
465 |
+2 |
Aug16 |
150825 |
16.35 |
16.36 |
16.30 |
16.30 |
+0.05 |
4 |
433 |
+2 |
Total Volume and Open Interest |
740 |
29,359 |
+116 |
Cocoa(ICE) |
Sep15 |
150825 |
3114 |
3121 |
3090 |
3113 |
+26 |
53 |
1,074 |
-50 |
Dec15 |
150825 |
3097 |
3148 |
3082 |
3108 |
+20 |
16,147 |
91,945 |
-1,107 |
Mar16 |
150825 |
3098 |
3145 |
3077 |
3102 |
+12 |
3,929 |
47,016 |
-492 |
May16 |
150825 |
3097 |
3142 |
3079 |
3100 |
+10 |
869 |
16,974 |
+40 |
Jul16 |
150825 |
3095 |
3136 |
3082 |
3097 |
+9 |
448 |
8,305 |
+30 |
Sep16 |
150825 |
3094 |
3134 |
3081 |
3094 |
+7 |
272 |
1,855 |
-140 |
Dec16 |
150825 |
3124 |
3124 |
3073 |
3086 |
+5 |
204 |
3,508 |
+43 |
Total Volume and Open Interest |
22,010 |
173,290 |
-1,615 |
Coffee "C"(ICE) |
Sep15 |
150825 |
118.40 |
120.15 |
117.05 |
117.05 |
-0.45 |
283 |
267 |
-1,736 |
Dec15 |
150825 |
122.60 |
124.40 |
120.40 |
120.55 |
-1.15 |
27,639 |
103,160 |
+316 |
Mar16 |
150825 |
126.50 |
127.85 |
123.85 |
124.05 |
-1.20 |
6,712 |
29,766 |
+1,718 |
May16 |
150825 |
128.50 |
130.00 |
126.25 |
126.25 |
-1.25 |
1,784 |
12,356 |
+234 |
Jul16 |
150825 |
130.70 |
131.70 |
128.30 |
128.40 |
-1.25 |
1,238 |
5,502 |
+183 |
Sep16 |
150825 |
133.25 |
133.90 |
130.50 |
130.50 |
-1.15 |
420 |
3,925 |
-125 |
Total Volume and Open Interest |
38,458 |
164,245 |
+515 |
Orange Juice(ICE) |
Sep15 |
150825 |
120.45 |
122.25 |
119.50 |
119.95 |
+0.05 |
363 |
2,036 |
-209 |
Nov15 |
150825 |
120.65 |
121.00 |
118.10 |
118.20 |
-2.45 |
480 |
10,169 |
+235 |
Jan16 |
150825 |
121.60 |
122.15 |
119.55 |
119.55 |
-2.45 |
32 |
786 |
+3 |
Mar16 |
150825 |
123.60 |
123.80 |
121.40 |
121.40 |
-2.50 |
25 |
424 |
+13 |
May16 |
150825 |
125.50 |
125.50 |
123.20 |
123.20 |
-2.35 |
0 |
34 |
+0 |
Jul16 |
150825 |
124.50 |
124.50 |
124.50 |
124.50 |
-2.15 |
|
|
|
Total Volume and Open Interest |
900 |
13,449 |
+42 |
Sugar #11(ICE) |
Oct15 |
150825 |
10.48 |
10.74 |
10.48 |
10.60 |
+0.21 |
47,748 |
422,153 |
-364 |
Mar16 |
150825 |
11.61 |
11.78 |
11.59 |
11.71 |
+0.20 |
24,105 |
251,625 |
+1,325 |
May16 |
150825 |
11.78 |
11.93 |
11.74 |
11.86 |
+0.19 |
6,170 |
68,245 |
+94 |
Jul16 |
150825 |
11.83 |
11.98 |
11.78 |
11.90 |
+0.18 |
3,533 |
45,830 |
+363 |
Oct16 |
150825 |
12.12 |
12.25 |
12.06 |
12.16 |
+0.15 |
1,741 |
35,285 |
-353 |
Mar17 |
150825 |
12.80 |
12.94 |
12.75 |
12.84 |
+0.12 |
486 |
18,005 |
+66 |
May17 |
150825 |
13.00 |
13.11 |
12.95 |
13.03 |
+0.12 |
425 |
4,338 |
+51 |
Jul17 |
150825 |
13.15 |
13.32 |
13.15 |
13.25 |
+0.13 |
546 |
4,327 |
+216 |
Total Volume and Open Interest |
85,215 |
856,242 |
+1,600 |
London Cocoa(LCE) |
Sep15 |
150825 |
2041 |
2069 |
2038 |
2050 |
+10 |
6,891 |
50,582 |
-2,256 |
Dec15 |
150825 |
2055 |
2084 |
2050 |
2062 |
+8 |
13,826 |
73,349 |
+2,013 |
Mar16 |
150825 |
2040 |
2065 |
2034 |
2044 |
+7 |
3,684 |
70,719 |
+208 |
May16 |
150825 |
2038 |
2060 |
2029 |
2039 |
+7 |
2,193 |
21,108 |
-23 |
Jul16 |
150825 |
2037 |
2056 |
2026 |
2035 |
+6 |
1,998 |
27,198 |
+685 |
Sep16 |
150825 |
2029 |
2048 |
2027 |
2031 |
+5 |
1,075 |
20,004 |
+462 |
Dec16 |
150825 |
2013 |
2023 |
2013 |
2015 |
+4 |
289 |
3,393 |
+162 |
Total Volume and Open Interest |
29,975 |
269,822 |
+1,251 |
London Sugar(LCE) |
Oct15 |
150825 |
335.30 |
345.90 |
335.20 |
339.60 |
+6.00 |
3,748 |
30,585 |
-178 |
Dec15 |
150825 |
332.00 |
340.20 |
331.90 |
335.40 |
+5.10 |
2,446 |
25,170 |
+645 |
Mar16 |
150825 |
330.70 |
336.60 |
330.70 |
333.80 |
+4.60 |
730 |
20,128 |
-51 |
May16 |
150825 |
335.00 |
340.30 |
335.00 |
337.70 |
+4.10 |
246 |
7,618 |
+98 |
Aug16 |
150825 |
338.50 |
343.40 |
338.50 |
340.80 |
+3.70 |
326 |
3,120 |
+126 |
Total Volume and Open Interest |
7,593 |
89,492 |
+671 |
Cotton(ICE) |
Oct15 |
150825 |
64.45 |
64.64 |
63.21 |
63.76 |
-0.88 |
3 |
125 |
-2 |
Dec15 |
150825 |
64.20 |
64.82 |
62.86 |
63.16 |
-0.89 |
12,442 |
144,910 |
-85 |
Mar16 |
150825 |
64.11 |
64.50 |
62.55 |
62.86 |
-1.08 |
3,011 |
39,508 |
+215 |
May16 |
150825 |
64.54 |
64.85 |
63.00 |
63.25 |
-1.13 |
115 |
3,651 |
+1 |
Jul16 |
150825 |
64.76 |
64.95 |
63.27 |
63.55 |
-1.12 |
101 |
4,414 |
-12 |
Oct16 |
150825 |
63.12 |
63.12 |
63.12 |
63.12 |
-1.07 |
0 |
5 |
+0 |
Total Volume and Open Interest |
15,687 |
196,660 |
+129 |
Lumber(CME) |
Sep15 |
150825 |
240.5 |
246.2 |
238.3 |
245.1 |
+5.0 |
1,112 |
1,851 |
-519 |
Nov15 |
150825 |
226.5 |
226.5 |
220.8 |
224.6 |
-1.9 |
1,067 |
3,584 |
+627 |
Jan16 |
150825 |
236.6 |
237.3 |
231.4 |
233.9 |
-2.2 |
84 |
509 |
+25 |
Mar16 |
150825 |
244.7 |
244.7 |
244.7 |
244.7 |
-2.3 |
11 |
55 |
+5 |
Total Volume and Open Interest |
2,274 |
6,006 |
+138 |
Crude Oil(NYM) |
Oct15 |
150825 |
38.18 |
39.89 |
38.16 |
39.31 |
+1.07 |
377,181 |
462,982 |
-3,291 |
Nov15 |
150825 |
38.90 |
40.56 |
38.85 |
39.95 |
+1.02 |
88,859 |
196,725 |
-2,719 |
Dec15 |
150825 |
39.64 |
41.26 |
39.58 |
40.64 |
+0.99 |
118,962 |
239,820 |
+4,809 |
Jan16 |
150825 |
40.42 |
41.93 |
40.23 |
41.34 |
+0.97 |
32,700 |
98,582 |
+229 |
Feb16 |
150825 |
41.55 |
42.54 |
41.45 |
42.00 |
+0.97 |
14,261 |
47,856 |
-11 |
Mar16 |
150825 |
41.70 |
43.12 |
41.57 |
42.64 |
+0.98 |
23,876 |
74,581 |
+836 |
Apr16 |
150825 |
42.47 |
43.73 |
42.47 |
43.24 |
+0.98 |
6,209 |
27,954 |
-162 |
May16 |
150825 |
42.84 |
44.18 |
42.84 |
43.81 |
+0.98 |
4,512 |
22,967 |
+697 |
Jun16 |
150825 |
43.28 |
44.84 |
43.27 |
44.33 |
+0.97 |
36,195 |
104,579 |
-2,268 |
Jul16 |
150825 |
44.35 |
45.15 |
44.07 |
44.74 |
+0.97 |
2,556 |
21,182 |
+279 |
Aug16 |
150825 |
44.82 |
45.37 |
44.77 |
45.15 |
+0.98 |
2,311 |
15,878 |
-86 |
Sep16 |
150825 |
45.26 |
45.91 |
44.97 |
45.58 |
+0.99 |
5,791 |
40,116 |
-335 |
Oct16 |
150825 |
46.02 |
46.02 |
46.02 |
46.02 |
+0.99 |
1,348 |
16,433 |
+355 |
Nov16 |
150825 |
45.50 |
46.48 |
45.50 |
46.48 |
+1.00 |
1,338 |
17,145 |
+80 |
Dec16 |
150825 |
45.97 |
47.32 |
45.81 |
46.95 |
+1.01 |
37,648 |
132,334 |
-678 |
Jan17 |
150825 |
47.33 |
47.33 |
47.33 |
47.33 |
+1.02 |
581 |
14,681 |
+111 |
Total Volume and Open Interest |
776,493 |
1,672,600 |
-982 |
e-miNY Crude Oil(NYM) |
Oct15 |
150825 |
38.150 |
39.900 |
38.150 |
39.300 |
+1.050 |
8,411 |
4,524 |
+231 |
Nov15 |
150825 |
38.825 |
40.550 |
38.825 |
39.950 |
+1.025 |
704 |
1,686 |
-6 |
Dec15 |
150825 |
39.775 |
41.250 |
39.600 |
40.650 |
+1.000 |
340 |
1,630 |
-77 |
Jan16 |
150825 |
40.975 |
41.900 |
40.975 |
41.350 |
+0.975 |
9 |
38 |
-5 |
Feb16 |
150825 |
42.000 |
42.525 |
42.000 |
42.000 |
+0.975 |
8 |
32 |
+5 |
Mar16 |
150825 |
42.600 |
42.650 |
42.600 |
42.650 |
+1.000 |
5 |
19 |
+4 |
Apr16 |
150825 |
43.250 |
43.250 |
43.250 |
43.250 |
+1.000 |
0 |
2 |
+0 |
May16 |
150825 |
43.800 |
43.800 |
43.800 |
43.800 |
+0.975 |
0 |
1 |
+0 |
Jun16 |
150825 |
44.325 |
44.325 |
44.325 |
44.325 |
+0.975 |
0 |
2 |
+0 |
Jul16 |
150825 |
44.750 |
44.750 |
44.750 |
44.750 |
+0.975 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,479 |
8,028 |
+154 |
NY Harbor ULSD(NYM) |
Sep15 |
150825 |
139.96 |
144.10 |
138.69 |
139.52 |
+0.23 |
27,676 |
37,438 |
-3,213 |
Oct15 |
150825 |
141.21 |
145.34 |
140.14 |
141.07 |
+0.52 |
52,356 |
90,985 |
+1,948 |
Nov15 |
150825 |
142.60 |
146.77 |
142.08 |
143.07 |
+1.02 |
15,376 |
65,170 |
-176 |
Dec15 |
150825 |
145.13 |
148.23 |
143.99 |
145.05 |
+1.44 |
15,541 |
63,783 |
-831 |
Jan16 |
150825 |
145.77 |
149.49 |
145.77 |
146.94 |
+1.76 |
7,516 |
36,314 |
+335 |
Feb16 |
150825 |
147.48 |
150.15 |
147.20 |
148.03 |
+1.88 |
4,374 |
24,388 |
+175 |
Mar16 |
150825 |
148.08 |
150.41 |
146.98 |
148.05 |
+1.91 |
2,782 |
26,144 |
+418 |
Apr16 |
150825 |
148.75 |
149.35 |
146.54 |
147.44 |
+1.91 |
1,184 |
14,949 |
+192 |
May16 |
150825 |
149.28 |
149.84 |
146.88 |
147.78 |
+1.96 |
531 |
7,034 |
+24 |
Jun16 |
150825 |
147.69 |
150.85 |
147.62 |
148.49 |
+1.98 |
1,706 |
23,947 |
+357 |
Jul16 |
150825 |
151.32 |
151.32 |
149.05 |
149.92 |
+1.99 |
151 |
4,833 |
+9 |
Aug16 |
150825 |
151.75 |
152.27 |
151.50 |
151.54 |
+2.00 |
146 |
4,068 |
-19 |
Sep16 |
150825 |
154.26 |
154.87 |
152.80 |
153.36 |
+1.97 |
132 |
4,095 |
+30 |
Oct16 |
150825 |
156.50 |
156.91 |
154.75 |
155.16 |
+1.97 |
87 |
2,330 |
-1 |
Total Volume and Open Interest |
131,092 |
430,487 |
-443 |
RBOB Gasoline(NYM) |
Sep15 |
150825 |
146.35 |
149.42 |
143.13 |
143.86 |
-3.24 |
36,837 |
34,507 |
-1,398 |
Oct15 |
150825 |
131.54 |
134.31 |
128.30 |
129.35 |
-1.82 |
76,484 |
107,747 |
+4,393 |
Nov15 |
150825 |
126.50 |
129.30 |
124.50 |
125.31 |
-0.66 |
33,881 |
62,166 |
-416 |
Dec15 |
150825 |
124.02 |
125.90 |
121.50 |
122.45 |
-0.06 |
30,384 |
56,016 |
+340 |
Jan16 |
150825 |
122.50 |
125.75 |
121.29 |
122.19 |
+0.06 |
14,839 |
28,996 |
+838 |
Feb16 |
150825 |
124.81 |
127.16 |
122.81 |
123.66 |
+0.16 |
6,043 |
12,149 |
+489 |
Mar16 |
150825 |
127.38 |
129.36 |
125.12 |
126.04 |
+0.25 |
2,934 |
15,850 |
+537 |
Apr16 |
150825 |
148.56 |
150.04 |
146.63 |
147.76 |
+0.47 |
1,155 |
11,600 |
+85 |
May16 |
150825 |
149.66 |
151.13 |
148.08 |
149.05 |
+0.52 |
1,259 |
9,907 |
+50 |
Jun16 |
150825 |
149.26 |
152.02 |
147.90 |
149.05 |
+0.54 |
2,148 |
15,685 |
-169 |
Total Volume and Open Interest |
207,333 |
387,582 |
+4,932 |
e-miNY RBOB Gasoline(NYM) |
Sep15 |
150825 |
143.90 |
143.90 |
143.86 |
143.86 |
-3.24 |
0 |
1 |
+0 |
Oct15 |
150825 |
129.35 |
129.35 |
129.35 |
129.35 |
-1.82 |
|
|
|
Nov15 |
150825 |
125.31 |
125.31 |
125.31 |
125.31 |
-0.66 |
|
|
|
Dec15 |
150825 |
122.45 |
122.45 |
122.45 |
122.45 |
-0.06 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Sep15 |
150825 |
2.671 |
2.703 |
2.652 |
2.685 |
+0.035 |
114,837 |
44,886 |
-14,548 |
Oct15 |
150825 |
2.677 |
2.706 |
2.655 |
2.695 |
+0.039 |
90,498 |
235,006 |
+18,999 |
Nov15 |
150825 |
2.755 |
2.781 |
2.732 |
2.773 |
+0.033 |
29,927 |
180,036 |
-1,715 |
Dec15 |
150825 |
2.897 |
2.930 |
2.878 |
2.914 |
+0.024 |
17,777 |
78,124 |
+1,018 |
Jan16 |
150825 |
3.003 |
3.031 |
2.981 |
3.017 |
+0.021 |
15,840 |
115,193 |
+752 |
Feb16 |
150825 |
3.002 |
3.028 |
2.981 |
3.015 |
+0.017 |
5,143 |
21,974 |
-214 |
Mar16 |
150825 |
2.964 |
2.989 |
2.944 |
2.977 |
+0.016 |
7,201 |
60,810 |
-113 |
Apr16 |
150825 |
2.817 |
2.850 |
2.804 |
2.828 |
+0.005 |
8,072 |
57,541 |
-1,384 |
May16 |
150825 |
2.834 |
2.841 |
2.801 |
2.824 |
+0.003 |
1,168 |
21,871 |
+20 |
Jun16 |
150825 |
2.865 |
2.865 |
2.832 |
2.854 |
+0.003 |
1,464 |
17,464 |
+86 |
Jul16 |
150825 |
2.900 |
2.910 |
2.868 |
2.892 |
+0.002 |
473 |
16,013 |
-5 |
Aug16 |
150825 |
2.913 |
2.914 |
2.881 |
2.902 |
unch |
476 |
16,732 |
+31 |
Sep16 |
150825 |
2.911 |
2.911 |
2.878 |
2.898 |
-0.002 |
383 |
8,270 |
+78 |
Oct16 |
150825 |
2.938 |
2.942 |
2.900 |
2.923 |
-0.004 |
1,130 |
20,175 |
-99 |
Nov16 |
150825 |
3.006 |
3.010 |
2.978 |
3.002 |
-0.005 |
228 |
5,907 |
+1 |
Dec16 |
150825 |
3.150 |
3.150 |
3.130 |
3.149 |
-0.007 |
98 |
8,107 |
+19 |
Total Volume and Open Interest |
294,926 |
962,882 |
+2,984 |
Brent Crude Oil(ICE) |
Oct15 |
150825 |
42.79 |
44.50 |
42.68 |
43.21 |
+0.52 |
231,795 |
285,749 |
-9,736 |
Nov15 |
150825 |
43.60 |
45.31 |
43.47 |
44.06 |
+0.57 |
94,546 |
255,183 |
-660 |
Dec15 |
150825 |
44.43 |
46.12 |
44.28 |
44.88 |
+0.59 |
111,613 |
271,638 |
-982 |
Jan16 |
150825 |
45.07 |
46.87 |
45.05 |
45.68 |
+0.61 |
21,490 |
98,975 |
-168 |
Feb16 |
150825 |
45.85 |
47.58 |
45.78 |
46.41 |
+0.60 |
14,548 |
105,911 |
+1,682 |
Mar16 |
150825 |
46.47 |
48.16 |
46.41 |
47.05 |
+0.61 |
20,584 |
140,006 |
+2,921 |
Apr16 |
150825 |
47.08 |
48.72 |
47.08 |
47.73 |
+0.61 |
9,042 |
84,662 |
+1,392 |
May16 |
150825 |
47.70 |
49.37 |
47.70 |
48.35 |
+0.61 |
6,495 |
47,479 |
+471 |
Jun16 |
150825 |
48.37 |
49.94 |
48.28 |
48.92 |
+0.61 |
30,583 |
108,756 |
+2,787 |
Jul16 |
150825 |
49.04 |
49.44 |
48.93 |
49.44 |
+0.61 |
2,465 |
30,274 |
+358 |
Aug16 |
150825 |
49.92 |
49.92 |
49.92 |
49.92 |
+0.61 |
1,608 |
25,415 |
+301 |
Sep16 |
150825 |
50.04 |
50.40 |
50.04 |
50.40 |
+0.61 |
3,050 |
39,014 |
-222 |
Oct16 |
150825 |
50.88 |
50.88 |
50.88 |
50.88 |
+0.62 |
409 |
18,519 |
-110 |
Nov16 |
150825 |
51.35 |
51.35 |
51.35 |
51.35 |
+0.62 |
626 |
17,800 |
+26 |
Total Volume and Open Interest |
610,977 |
1,896,032 |
-2,638 |
Gas Oil(ICE) |
Sep15 |
150825 |
428.50 |
437.75 |
423.75 |
430.25 |
+1.75 |
48,718 |
120,910 |
-10,302 |
Oct15 |
150825 |
432.75 |
442.50 |
428.50 |
435.25 |
+2.25 |
50,246 |
164,432 |
+908 |
Nov15 |
150825 |
435.00 |
444.25 |
431.00 |
437.25 |
+2.25 |
13,786 |
88,408 |
+39 |
Dec15 |
150825 |
434.00 |
446.00 |
433.50 |
439.50 |
+2.50 |
25,728 |
100,029 |
+1,815 |
Jan16 |
150825 |
438.00 |
449.75 |
437.75 |
443.50 |
+2.75 |
8,225 |
37,637 |
+643 |
Feb16 |
150825 |
442.25 |
453.00 |
442.25 |
447.50 |
+2.75 |
4,052 |
25,452 |
+993 |
Mar16 |
150825 |
445.50 |
456.25 |
445.25 |
450.75 |
+2.50 |
3,317 |
32,760 |
+282 |
Apr16 |
150825 |
448.75 |
459.25 |
448.50 |
453.75 |
+2.50 |
2,125 |
21,284 |
+807 |
May16 |
150825 |
452.50 |
462.25 |
452.50 |
457.75 |
+2.50 |
1,030 |
13,282 |
+95 |
Jun16 |
150825 |
456.25 |
467.25 |
455.50 |
461.50 |
+2.50 |
3,660 |
49,205 |
+56 |
Total Volume and Open Interest |
169,930 |
787,241 |
-2,133 |
Ethanol(CBOT) |
Sep15 |
150825 |
1.443 |
1.471 |
1.433 |
1.440 |
-0.003 |
253 |
521 |
-83 |
Oct15 |
150825 |
1.438 |
1.463 |
1.431 |
1.438 |
-0.001 |
249 |
1,309 |
-72 |
Nov15 |
150825 |
1.451 |
1.451 |
1.416 |
1.425 |
+0.005 |
175 |
676 |
+129 |
Dec15 |
150825 |
1.400 |
1.420 |
1.400 |
1.413 |
+0.005 |
123 |
1,064 |
-97 |
Jan16 |
150825 |
1.396 |
1.401 |
1.389 |
1.401 |
+0.005 |
47 |
618 |
-30 |
Feb16 |
150825 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.005 |
12 |
253 |
+1 |
Mar16 |
150825 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.005 |
2 |
480 |
+0 |
Apr16 |
150825 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.005 |
2 |
345 |
+0 |
Total Volume and Open Interest |
887 |
5,310 |
-132 |
WTI Crude Oil(ICE) |
Oct15 |
150825 |
38.28 |
39.89 |
38.21 |
39.31 |
+1.07 |
54,679 |
73,972 |
+2,020 |
Nov15 |
150825 |
38.93 |
40.48 |
38.93 |
39.95 |
+1.02 |
24,806 |
40,520 |
-291 |
Dec15 |
150825 |
39.61 |
41.26 |
39.61 |
40.64 |
+0.99 |
32,765 |
95,470 |
+1,693 |
Jan16 |
150825 |
41.16 |
41.89 |
40.91 |
41.34 |
+0.97 |
9,567 |
19,304 |
-1,288 |
Feb16 |
150825 |
42.46 |
42.46 |
41.94 |
42.00 |
+0.97 |
3,171 |
5,324 |
+104 |
Mar16 |
150825 |
41.77 |
43.02 |
41.77 |
42.64 |
+0.98 |
4,053 |
15,165 |
-239 |
Apr16 |
150825 |
43.48 |
43.48 |
43.11 |
43.24 |
+0.98 |
1,485 |
4,381 |
-36 |
May16 |
150825 |
43.65 |
43.81 |
43.65 |
43.81 |
+0.98 |
1,499 |
3,592 |
+94 |
Jun16 |
150825 |
44.53 |
44.74 |
43.72 |
44.33 |
+0.97 |
5,424 |
31,324 |
+847 |
Jul16 |
150825 |
44.74 |
44.74 |
44.74 |
44.74 |
+0.97 |
103 |
1,801 |
-1 |
Aug16 |
150825 |
45.15 |
45.15 |
45.15 |
45.15 |
+0.98 |
104 |
2,943 |
+41 |
Sep16 |
150825 |
45.58 |
45.58 |
45.58 |
45.58 |
+0.99 |
223 |
3,983 |
+63 |
Oct16 |
150825 |
46.02 |
46.02 |
46.02 |
46.02 |
+0.99 |
162 |
1,603 |
+27 |
Nov16 |
150825 |
46.48 |
46.48 |
46.48 |
46.48 |
+1.00 |
94 |
1,483 |
+11 |
Dec16 |
150825 |
45.94 |
47.27 |
45.94 |
46.95 |
+1.01 |
9,950 |
51,209 |
-1,609 |
Jan17 |
150825 |
47.33 |
47.33 |
47.33 |
47.33 |
+1.02 |
2 |
1,951 |
+0 |
Total Volume and Open Interest |
151,565 |
395,898 |
+2,434 |
US Dollar Index(ICE) |
Sep15 |
150825 |
93.520 |
94.725 |
93.500 |
94.545 |
+1.190 |
61,646 |
90,107 |
-5,051 |
Dec15 |
150825 |
93.880 |
95.040 |
93.830 |
94.870 |
+1.195 |
2,289 |
9,617 |
+442 |
Mar16 |
150825 |
94.200 |
95.235 |
94.160 |
95.113 |
+1.148 |
86 |
521 |
+1 |
Total Volume and Open Interest |
64,048 |
100,376 |
-4,595 |
Australian Dollar(CME) |
Sep15 |
150825 |
71.35 |
72.43 |
71.15 |
71.50 |
-0.12 |
94,794 |
160,740 |
-953 |
Dec15 |
150825 |
71.03 |
72.09 |
70.84 |
71.17 |
-0.12 |
686 |
1,587 |
+57 |
Mar16 |
150825 |
71.60 |
71.60 |
70.66 |
70.88 |
-0.12 |
4 |
22 |
+0 |
Total Volume and Open Interest |
95,484 |
162,357 |
-896 |
British Pound(CME) |
Sep15 |
150825 |
157.59 |
158.17 |
156.78 |
156.83 |
-0.91 |
90,730 |
169,512 |
+629 |
Dec15 |
150825 |
157.46 |
158.07 |
156.71 |
156.75 |
-0.91 |
234 |
1,408 |
+2 |
Mar16 |
150825 |
156.86 |
157.89 |
156.68 |
156.68 |
-0.90 |
0 |
35 |
+0 |
Total Volume and Open Interest |
90,964 |
171,074 |
+631 |
Canadian Dollar(CME) |
Sep15 |
150825 |
75.28 |
76.08 |
74.88 |
75.07 |
-0.40 |
78,799 |
156,277 |
+1,723 |
Dec15 |
150825 |
75.24 |
76.05 |
74.87 |
75.05 |
-0.40 |
2,349 |
8,779 |
+1,797 |
Mar16 |
150825 |
75.68 |
75.98 |
74.90 |
75.05 |
-0.40 |
72 |
1,104 |
+36 |
Jun16 |
150825 |
75.29 |
75.86 |
75.06 |
75.06 |
-0.40 |
0 |
169 |
+0 |
Total Volume and Open Interest |
81,222 |
166,394 |
+3,558 |
Japanese Yen(CME) |
Sep15 |
150825 |
84.39 |
84.59 |
83.08 |
83.54 |
-0.92 |
261,026 |
259,288 |
+7,345 |
Dec15 |
150825 |
84.56 |
84.70 |
83.21 |
83.67 |
-0.91 |
1,217 |
4,272 |
+166 |
Mar16 |
150825 |
83.53 |
84.79 |
83.49 |
83.86 |
-0.92 |
4 |
93 |
+0 |
Total Volume and Open Interest |
262,261 |
263,774 |
+7,510 |
Swiss Franc(CME) |
Sep15 |
150825 |
107.38 |
107.49 |
105.27 |
106.06 |
-1.37 |
26,393 |
40,167 |
-1,167 |
Dec15 |
150825 |
107.45 |
107.83 |
105.63 |
106.41 |
-1.38 |
140 |
820 |
+19 |
Mar16 |
150825 |
106.81 |
106.81 |
106.24 |
106.81 |
-1.39 |
0 |
19 |
+0 |
Total Volume and Open Interest |
26,533 |
41,014 |
-1,148 |
EuroFX(CME) |
Sep15 |
150825 |
115.85 |
116.09 |
113.98 |
114.29 |
-1.74 |
307,585 |
357,547 |
+2,707 |
Dec15 |
150825 |
116.21 |
116.24 |
114.16 |
114.45 |
-1.75 |
4,900 |
13,203 |
+1,389 |
Mar16 |
150825 |
116.30 |
116.30 |
114.38 |
114.66 |
-1.74 |
122 |
922 |
-30 |
Total Volume and Open Interest |
312,652 |
371,922 |
+4,071 |
Mexican Peso(CME) |
Sep15 |
150825 |
581.75 |
591.00 |
579.75 |
584.63 |
+3.38 |
64,421 |
131,718 |
+5,600 |
Oct15 |
150825 |
583.00 |
583.00 |
583.00 |
583.00 |
+3.50 |
|
|
|
Total Volume and Open Interest |
64,541 |
184,226 |
+5,637 |
Brazilian Real(CME) |
Sep15 |
150825 |
280.95 |
285.00 |
276.10 |
278.55 |
-1.85 |
3,145 |
18,494 |
-2,442 |
Oct15 |
150825 |
279.80 |
280.65 |
273.40 |
275.70 |
-1.85 |
33 |
94 |
+33 |
Nov15 |
150825 |
278.35 |
278.35 |
272.10 |
272.95 |
-1.85 |
0 |
31 |
+0 |
Dec15 |
150825 |
272.90 |
274.15 |
269.10 |
270.35 |
-1.90 |
427 |
4,254 |
+419 |
Total Volume and Open Interest |
3,605 |
28,998 |
-1,990 |
30-Year T-Bonds(CBOT) |
Sep15 |
150825 |
160~120 |
160~210 |
157~200 |
157~230 |
-3~060 |
317,880 |
501,248 |
-19,104 |
Dec15 |
150825 |
159~020 |
159~050 |
156~050 |
156~080 |
-3~050 |
23,369 |
25,221 |
+9,698 |
Mar16 |
150825 |
154~280 |
154~280 |
154~280 |
154~280 |
-3~050 |
|
|
|
Total Volume and Open Interest |
341,249 |
526,469 |
-9,406 |
10-Year T-Notes(CBOT) |
Sep15 |
150825 |
129~005 |
129~040 |
128~005 |
128~020 |
-1~045 |
1,307,004 |
2,807,673 |
-110,129 |
Dec15 |
150825 |
128~165 |
128~180 |
127~155 |
127~165 |
-1~035 |
133,504 |
186,190 |
+61,475 |
Mar16 |
150825 |
127~005 |
127~005 |
127~005 |
127~005 |
-1~035 |
|
|
|
Total Volume and Open Interest |
1,440,508 |
2,993,863 |
-48,654 |
5-Year T-Notes(CBOT) |
Sep15 |
150825 |
120~232 |
120~240 |
120~066 |
120~074 |
-0~172 |
825,274 |
2,322,537 |
-34,579 |
Dec15 |
150825 |
120~102 |
120~120 |
119~270 |
119~274 |
-0~170 |
117,245 |
126,251 |
+60,963 |
Mar16 |
150825 |
119~046 |
119~046 |
119~046 |
119~046 |
-0~170 |
|
|
|
Total Volume and Open Interest |
942,519 |
2,448,788 |
+26,384 |
2 Year T-Notes(CBOT) |
Sep15 |
150825 |
109~234 |
109~236 |
109~192 |
109~192 |
-0~046 |
298,323 |
1,319,102 |
-19,650 |
Dec15 |
150825 |
109~162 |
109~164 |
109~122 |
109~122 |
-0~044 |
62,892 |
83,661 |
+24,317 |
Mar16 |
150825 |
109~052 |
109~052 |
109~052 |
109~052 |
-0~044 |
|
|
|
Total Volume and Open Interest |
361,215 |
1,402,763 |
+4,667 |
Eurodollars(CME) |
Sep15 |
150825 |
99.675 |
99.677 |
99.655 |
99.660 |
-0.015 |
202,784 |
1,139,086 |
-417 |
Dec15 |
150825 |
99.590 |
99.590 |
99.550 |
99.560 |
-0.025 |
260,656 |
1,462,768 |
+15,177 |
Mar16 |
150825 |
99.455 |
99.460 |
99.415 |
99.420 |
-0.040 |
180,953 |
1,182,690 |
+6,074 |
Jun16 |
150825 |
99.300 |
99.300 |
99.245 |
99.250 |
-0.055 |
157,917 |
1,135,420 |
+8,873 |
Sep16 |
150825 |
99.115 |
99.115 |
99.055 |
99.060 |
-0.065 |
213,786 |
1,004,721 |
+14,497 |
Dec16 |
150825 |
98.930 |
98.930 |
98.860 |
98.865 |
-0.075 |
294,268 |
1,298,164 |
-20,301 |
Mar17 |
150825 |
98.770 |
98.770 |
98.695 |
98.700 |
-0.085 |
164,793 |
758,005 |
+16,594 |
Jun17 |
150825 |
98.610 |
98.620 |
98.530 |
98.540 |
-0.090 |
147,339 |
718,035 |
+3,403 |
Sep17 |
150825 |
98.475 |
98.490 |
98.390 |
98.400 |
-0.095 |
128,931 |
623,432 |
-2,156 |
Dec17 |
150825 |
98.350 |
98.365 |
98.255 |
98.265 |
-0.105 |
166,870 |
722,365 |
+12,768 |
Mar18 |
150825 |
98.240 |
98.260 |
98.140 |
98.150 |
-0.115 |
90,565 |
423,214 |
+4,494 |
Jun18 |
150825 |
98.150 |
98.155 |
98.030 |
98.040 |
-0.120 |
85,108 |
389,092 |
+9,080 |
Sep18 |
150825 |
98.055 |
98.060 |
97.925 |
97.935 |
-0.130 |
47,234 |
256,038 |
-3,997 |
Dec18 |
150825 |
97.950 |
97.960 |
97.820 |
97.830 |
-0.135 |
60,711 |
279,086 |
+597 |
Mar19 |
150825 |
97.875 |
97.875 |
97.730 |
97.740 |
-0.145 |
32,300 |
153,617 |
+1,333 |
Jun19 |
150825 |
97.790 |
97.790 |
97.640 |
97.650 |
-0.150 |
32,155 |
169,310 |
+3,609 |
Sep19 |
150825 |
97.710 |
97.710 |
97.555 |
97.565 |
-0.155 |
20,354 |
120,516 |
+1,409 |
Dec19 |
150825 |
97.625 |
97.625 |
97.470 |
97.480 |
-0.155 |
20,503 |
96,666 |
+3,800 |
Total Volume and Open Interest |
2,350,651 |
12,207,983 |
+71,756 |
Ultra T-Bond(CBOT) |
Sep15 |
150825 |
165~00 |
165~09 |
161~18 |
161~22 |
-3~26 |
98,560 |
586,718 |
-10,787 |
Dec15 |
150825 |
163~21 |
163~29 |
160~07 |
160~11 |
-3~25 |
9,318 |
15,233 |
+4,892 |
Mar16 |
150825 |
160~06 |
160~06 |
160~06 |
160~06 |
-3~25 |
|
|
|
Total Volume and Open Interest |
107,878 |
601,951 |
-5,895 |
30 Day Federal Funds(CBOT) |
Aug15 |
150825 |
99.863 |
99.863 |
99.860 |
99.863 |
unch |
912 |
136,019 |
-202 |
Sep15 |
150825 |
99.840 |
99.840 |
99.830 |
99.835 |
-0.005 |
11,212 |
79,225 |
-173 |
Oct15 |
150825 |
99.820 |
99.825 |
99.800 |
99.805 |
-0.015 |
35,549 |
155,589 |
+11,530 |
Nov15 |
150825 |
99.800 |
99.805 |
99.780 |
99.785 |
-0.020 |
31,303 |
150,748 |
+6,474 |
Dec15 |
150825 |
99.775 |
99.775 |
99.750 |
99.750 |
-0.025 |
9,079 |
58,061 |
+1,830 |
Jan16 |
150825 |
99.750 |
99.750 |
99.715 |
99.720 |
-0.025 |
33,998 |
129,675 |
-2,372 |
Total Volume and Open Interest |
158,009 |
886,446 |
+25,052 |
3-Mth Euro-Yen(CME) |
Sep15 |
150825 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150825 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150825 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150825 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150825 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150825 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150825 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150825 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150825 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150825 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150825 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
|
|
|
Dec15 |
150825 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
|
|
|
Mar16 |
150825 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150825 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150825 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150825 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
|
|
|
Mar17 |
150825 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150825 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150825 |
148.08 |
148.28 |
147.82 |
147.91 |
-0.15 |
1,118 |
0 |
-21,530 |
Dec15 |
150825 |
147.99 |
147.99 |
147.55 |
147.55 |
+0.05 |
|
|
|
Mar16 |
150825 |
146.99 |
146.99 |
146.99 |
146.99 |
+0.05 |
|
|
|
Total Volume and Open Interest |
1,118 |
21,642 |
+111 |
Euro-Bund(EUREX) |
Sep15 |
150825 |
155.36 |
155.45 |
153.38 |
153.58 |
-2.10 |
449,231 |
1,165,969 |
-22,676 |
Dec15 |
150825 |
155.65 |
155.68 |
153.53 |
153.75 |
-2.24 |
6,985 |
108,479 |
+2,427 |
Mar16 |
150825 |
157.46 |
157.50 |
155.28 |
155.28 |
-2.30 |
61 |
1,029 |
+50 |
Total Volume and Open Interest |
456,277 |
1,275,477 |
-20,199 |
Euro-Bobl(EUREX) |
Sep15 |
150825 |
130.56 |
130.64 |
130.12 |
130.17 |
-0.52 |
338,744 |
1,034,029 |
-9,070 |
Dec15 |
150825 |
128.76 |
128.76 |
128.30 |
128.34 |
-0.49 |
9,649 |
21,222 |
+7,002 |
Mar16 |
150825 |
128.34 |
128.34 |
128.34 |
128.34 |
-0.49 |
|
|
|
Total Volume and Open Interest |
348,393 |
1,055,251 |
-2,068 |
3-Mth Euribor(EUREX) |
Sep15 |
150825 |
100.035 |
100.035 |
100.035 |
100.035 |
+0.005 |
0 |
13,858 |
+0 |
Dec15 |
150825 |
100.030 |
100.035 |
100.030 |
100.030 |
unch |
110 |
31,610 |
+0 |
Mar16 |
150825 |
100.030 |
100.030 |
100.030 |
100.030 |
+0.005 |
20 |
4,508 |
-20 |
Total Volume and Open Interest |
1,021 |
96,234 |
+422 |
Long Gilt(LIFFE) |
Sep15 |
150825 |
119~05 |
119~12 |
118~09 |
118~15 |
-0~31 |
164,228 |
402,747 |
-1,990 |
Dec15 |
150825 |
118~08 |
118~16 |
117~13 |
117~20 |
-0~31 |
10,612 |
17,799 |
+9,136 |
Total Volume and Open Interest |
174,840 |
420,546 |
+7,146 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150825 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
24,771 |
336,670 |
+4,314 |
Dec15 |
150825 |
99.35 |
99.36 |
99.34 |
99.35 |
-0.01 |
50,855 |
446,042 |
+3,992 |
Mar16 |
150825 |
99.25 |
99.27 |
99.24 |
99.26 |
-0.01 |
66,121 |
379,674 |
+1,724 |
Jun16 |
150825 |
99.17 |
99.17 |
99.13 |
99.15 |
-0.02 |
71,860 |
340,352 |
-2,843 |
Sep16 |
150825 |
99.03 |
99.05 |
99.01 |
99.02 |
-0.03 |
52,173 |
300,307 |
+8,450 |
Dec16 |
150825 |
98.92 |
98.92 |
98.87 |
98.88 |
-0.04 |
98,740 |
308,073 |
-2,726 |
Total Volume and Open Interest |
597,996 |
3,249,709 |
+21,630 |
3-Mth Euribor(LIFFE) |
Sep15 |
150825 |
100.035 |
100.035 |
100.025 |
100.030 |
unch |
12,034 |
335,605 |
-754 |
Dec15 |
150825 |
100.030 |
100.035 |
100.020 |
100.030 |
unch |
23,494 |
355,373 |
-192 |
Mar16 |
150825 |
100.025 |
100.030 |
100.020 |
100.025 |
unch |
13,975 |
304,288 |
-523 |
Total Volume and Open Interest |
268,421 |
3,205,131 |
+8,258 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150825 |
97.95 |
97.96 |
97.92 |
97.93 |
-0.02 |
32,448 |
166,188 |
-2,316 |
Dec15 |
150825 |
98.10 |
98.13 |
98.06 |
98.08 |
-0.02 |
42,847 |
207,698 |
+2,336 |
Mar16 |
150825 |
98.16 |
98.20 |
98.11 |
98.13 |
-0.03 |
23,926 |
149,818 |
+303 |
Jun16 |
150825 |
98.18 |
98.22 |
98.12 |
98.14 |
-0.05 |
21,088 |
144,190 |
+3,784 |
Sep16 |
150825 |
98.16 |
98.21 |
98.08 |
98.10 |
-0.07 |
7,558 |
86,287 |
+361 |
Dec16 |
150825 |
98.11 |
98.15 |
98.02 |
98.04 |
-0.07 |
9,489 |
67,386 |
+2,708 |
Mar17 |
150825 |
98.03 |
98.08 |
97.94 |
97.97 |
-0.07 |
4,821 |
45,631 |
+718 |
Jun17 |
150825 |
97.95 |
97.99 |
97.86 |
97.89 |
-0.07 |
4,097 |
30,687 |
-90 |
Sep17 |
150825 |
97.85 |
97.85 |
97.78 |
97.80 |
-0.07 |
873 |
8,549 |
+594 |
Dec17 |
150825 |
97.76 |
97.76 |
97.71 |
97.71 |
-0.07 |
501 |
3,227 |
+100 |
Total Volume and Open Interest |
147,898 |
914,756 |
+8,748 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150825 |
97.47 |
97.51 |
97.34 |
97.38 |
-0.10 |
126,843 |
737,381 |
+14,725 |
Dec15 |
150825 |
97.38 |
97.38 |
97.38 |
97.38 |
-0.10 |
|
|
|
Total Volume and Open Interest |
126,843 |
737,381 |
+14,725 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150825 |
98.30 |
98.36 |
98.21 |
98.25 |
-0.04 |
200,988 |
771,241 |
+62,720 |
Dec15 |
150825 |
98.28 |
98.28 |
98.28 |
98.28 |
-0.04 |
|
|
|
Total Volume and Open Interest |
200,988 |
771,241 |
+62,720 |
Gold(CMX) |
Aug15 |
150825 |
1151.5 |
1155.5 |
1134.0 |
1138.2 |
-15.2 |
261 |
1,476 |
-19 |
Oct15 |
150825 |
1154.8 |
1155.5 |
1133.8 |
1137.9 |
-15.2 |
6,825 |
27,826 |
-76 |
Dec15 |
150825 |
1155.7 |
1156.3 |
1134.0 |
1138.3 |
-15.3 |
196,062 |
311,379 |
-4,417 |
Feb16 |
150825 |
1156.2 |
1156.2 |
1135.4 |
1139.3 |
-15.3 |
968 |
38,806 |
-118 |
Apr16 |
150825 |
1148.5 |
1155.9 |
1136.1 |
1140.3 |
-15.3 |
343 |
17,127 |
-63 |
Jun16 |
150825 |
1155.5 |
1158.7 |
1137.2 |
1141.4 |
-15.3 |
457 |
11,046 |
+70 |
Aug16 |
150825 |
1154.2 |
1154.2 |
1138.6 |
1142.5 |
-15.3 |
199 |
3,088 |
+40 |
Oct16 |
150825 |
1143.1 |
1143.8 |
1141.7 |
1143.8 |
-15.3 |
45 |
1,473 |
+40 |
Dec16 |
150825 |
1154.2 |
1157.6 |
1140.9 |
1145.2 |
-15.2 |
153 |
10,549 |
-38 |
Feb17 |
150825 |
1144.1 |
1146.9 |
1143.0 |
1146.9 |
-15.2 |
12 |
156 |
-1 |
Apr17 |
150825 |
1148.6 |
1148.6 |
1148.6 |
1148.6 |
-15.2 |
0 |
306 |
+0 |
Jun17 |
150825 |
1150.5 |
1150.5 |
1150.5 |
1150.5 |
-15.2 |
0 |
3,538 |
+0 |
Total Volume and Open Interest |
206,476 |
438,785 |
-4,556 |
Silver(CMX) |
Sep15 |
150825 |
1479.5 |
1493.0 |
1452.0 |
1461.0 |
-15.2 |
58,064 |
53,671 |
-4,349 |
Dec15 |
150825 |
1483.5 |
1496.5 |
1456.0 |
1465.1 |
-14.7 |
17,639 |
88,975 |
+5,274 |
Mar16 |
150825 |
1486.5 |
1497.0 |
1461.0 |
1469.7 |
-14.7 |
2,135 |
10,805 |
+758 |
May16 |
150825 |
1489.5 |
1489.5 |
1471.5 |
1472.6 |
-14.8 |
299 |
2,401 |
+22 |
Jul16 |
150825 |
1475.5 |
1475.5 |
1475.5 |
1475.5 |
-14.9 |
199 |
5,078 |
+0 |
Sep16 |
150825 |
1478.2 |
1478.2 |
1478.2 |
1478.2 |
-14.9 |
0 |
310 |
+0 |
Dec16 |
150825 |
1483.0 |
1483.0 |
1482.3 |
1482.3 |
-14.9 |
35 |
5,972 |
-9 |
Total Volume and Open Interest |
78,427 |
170,648 |
+1,456 |
Platinum(NYMEX) |
Oct15 |
150825 |
991.6 |
1002.2 |
970.3 |
976.7 |
-14.8 |
11,544 |
69,682 |
-460 |
Jan16 |
150825 |
992.1 |
1001.0 |
971.4 |
977.1 |
-14.9 |
582 |
6,916 |
+319 |
Apr16 |
150825 |
997.6 |
997.6 |
978.8 |
979.0 |
-14.9 |
2 |
531 |
-1 |
Jul16 |
150825 |
979.7 |
979.7 |
979.7 |
979.7 |
-14.9 |
0 |
1 |
+0 |
Total Volume and Open Interest |
12,130 |
77,136 |
-147 |
Palladium(NYMEX) |
Sep15 |
150825 |
575.00 |
575.50 |
528.20 |
540.10 |
-34.95 |
6,878 |
19,438 |
-3,082 |
Dec15 |
150825 |
575.00 |
575.80 |
528.25 |
539.15 |
-35.90 |
3,360 |
14,658 |
+2,189 |
Mar16 |
150825 |
565.00 |
565.00 |
534.05 |
539.45 |
-35.70 |
0 |
58 |
+0 |
Total Volume and Open Interest |
10,241 |
34,169 |
-890 |
Copper(CMX) |
Sep15 |
150825 |
224.70 |
231.90 |
224.20 |
231.35 |
+5.45 |
53,670 |
46,186 |
-11,676 |
Dec15 |
150825 |
223.85 |
230.40 |
223.05 |
230.05 |
+5.25 |
25,316 |
101,818 |
+4,315 |
Mar16 |
150825 |
225.50 |
230.45 |
224.70 |
230.25 |
+5.05 |
1,079 |
13,598 |
+133 |
May16 |
150825 |
227.00 |
230.70 |
225.05 |
230.60 |
+4.95 |
50 |
2,695 |
-1 |
Jul16 |
150825 |
229.10 |
231.00 |
228.45 |
231.00 |
+4.85 |
24 |
1,140 |
+0 |
Total Volume and Open Interest |
82,326 |
173,709 |
-7,267 |
E-mini DJIA Index(CBOT) |
Sep15 |
150825 |
15732 |
16341 |
15613 |
15719 |
+10 |
392,751 |
95,791 |
-1,029 |
Dec15 |
150825 |
15620 |
16242 |
15530 |
15629 |
+9 |
525 |
1,371 |
+145 |
Mar16 |
150825 |
15655 |
16033 |
15515 |
15549 |
+10 |
7 |
7 |
-5 |
Jun16 |
150825 |
15467 |
15922 |
15467 |
15467 |
+10 |
0 |
4 |
+0 |
Total Volume and Open Interest |
393,283 |
97,173 |
-889 |
S & P 500(CME) |
Sep15 |
150825 |
1872.70 |
1948.10 |
1863.00 |
1872.80 |
+1.60 |
19,130 |
129,236 |
+10,168 |
Dec15 |
150825 |
1938.00 |
1938.00 |
1856.30 |
1864.20 |
+1.90 |
18 |
3,185 |
+2 |
Mar16 |
150825 |
1858.00 |
1931.40 |
1850.40 |
1858.00 |
+1.60 |
0 |
170 |
+0 |
Jun16 |
150825 |
1852.40 |
1925.80 |
1844.80 |
1852.40 |
+1.60 |
0 |
972 |
+0 |
Total Volume and Open Interest |
19,148 |
133,564 |
+10,170 |
S & P 500 E-Mini(Globex) |
Sep15 |
150825 |
1872.75 |
1948.50 |
1860.00 |
1872.75 |
+1.50 |
4,168,331 |
2,938,889 |
+62,346 |
Dec15 |
150825 |
1867.00 |
1939.25 |
1852.00 |
1864.25 |
+2.00 |
20,487 |
61,965 |
+5,439 |
Mar16 |
150825 |
1866.00 |
1933.25 |
1847.00 |
1858.00 |
+1.50 |
583 |
4,011 |
+298 |
Jun16 |
150825 |
1886.50 |
1925.25 |
1844.00 |
1852.50 |
+1.75 |
56 |
268 |
+20 |
Total Volume and Open Interest |
4,189,457 |
3,005,161 |
+68,103 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150825 |
3998.00 |
4204.30 |
3997.80 |
4028.50 |
+25.20 |
614,566 |
327,491 |
-10,186 |
Dec15 |
150825 |
4014.80 |
4195.80 |
3999.80 |
4019.80 |
+24.00 |
3,007 |
2,057 |
+557 |
Mar16 |
150825 |
4146.30 |
4159.00 |
4013.80 |
4013.80 |
+24.50 |
2 |
19 |
+0 |
Total Volume and Open Interest |
617,584 |
329,834 |
-9,622 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150825 |
1347.00 |
1408.60 |
1346.50 |
1358.40 |
+11.40 |
48,483 |
83,387 |
+336 |
Dec15 |
150825 |
1354.30 |
1354.30 |
1354.30 |
1354.30 |
+11.40 |
0 |
32 |
+0 |
Mar16 |
150825 |
1355.30 |
1374.10 |
1355.30 |
1355.30 |
+11.40 |
|
|
|
Total Volume and Open Interest |
48,483 |
83,424 |
+336 |
Volatility Index(CBOE) |
Aug15 |
150819 |
14.30 |
14.65 |
14.10 |
14.45 |
+0.17 |
80,213 |
62,283 |
-20,037 |
Sep15 |
150825 |
24.80 |
25.75 |
20.69 |
25.33 |
+0.20 |
329,535 |
171,798 |
+17 |
Oct15 |
150825 |
22.50 |
23.00 |
19.77 |
22.55 |
+0.05 |
116,486 |
61,274 |
+40 |
Nov15 |
150825 |
21.55 |
22.00 |
19.40 |
21.45 |
+0.22 |
49,156 |
32,043 |
+0 |
Total Volume and Open Interest |
577,153 |
332,838 |
+86 |
Russell 2000(ICE) |
Sep15 |
150825 |
1109.60 |
1154.60 |
1100.10 |
1109.40 |
+10.00 |
229,043 |
378,366 |
-2,753 |
Dec15 |
150825 |
1111.30 |
1145.00 |
1096.30 |
1104.10 |
+10.20 |
190 |
1,991 |
+25 |
Mar16 |
150825 |
1099.60 |
1099.60 |
1099.60 |
1099.60 |
+10.20 |
0 |
1 |
+0 |
Total Volume and Open Interest |
229,233 |
380,358 |
-2,728 |
Nikkei 225(CME) |
Sep15 |
150825 |
17815 |
18860 |
17660 |
17765 |
-45 |
36,260 |
52,312 |
-1,233 |
Dec15 |
150825 |
17800 |
18845 |
17670 |
17755 |
-50 |
300 |
672 |
+31 |
Total Volume and Open Interest |
36,560 |
52,985 |
-1,202 |
Nikkei 225(SGX) |
Sep15 |
150825 |
18460 |
18845 |
17160 |
17775 |
-685 |
157,758 |
0 |
-249,442 |
Dec15 |
150825 |
18270 |
18740 |
17140 |
17670 |
-690 |
1,518 |
0 |
-20,191 |
Mar16 |
150825 |
17650 |
17650 |
17650 |
17650 |
-690 |
41 |
0 |
-23 |
Total Volume and Open Interest |
159,364 |
287,587 |
+10,672 |
CAC 40(EURONEXT) |
Sep15 |
150825 |
4395.0 |
4596.5 |
4395.0 |
4562.5 |
+179.5 |
170,688 |
0 |
-230,871 |
Oct15 |
150825 |
4400.0 |
4584.5 |
4400.0 |
4554.0 |
+180.0 |
90 |
0 |
-61 |
Nov15 |
150825 |
4551.5 |
4551.5 |
4551.5 |
4551.5 |
+179.5 |
|
|
|
Total Volume and Open Interest |
307,516 |
319,417 |
|
Hang Seng Index(HKFE) |
Aug15 |
150825 |
21153 |
21856 |
20072 |
21575 |
+447 |
75,053 |
93,686 |
-712 |
Sep15 |
150825 |
21011 |
21745 |
19964 |
21475 |
+461 |
4,824 |
11,520 |
+1,796 |
Total Volume and Open Interest |
80,328 |
110,205 |
+1,142 |
DAX(EUREX) |
Sep15 |
150825 |
9701.5 |
10187.5 |
9701.5 |
10162.5 |
+532.0 |
204,061 |
146,540 |
-344 |
Dec15 |
150825 |
9700.0 |
10180.5 |
9700.0 |
10164.5 |
+532.0 |
3,514 |
10,818 |
+2,813 |
Mar16 |
150825 |
9842.5 |
10180.0 |
9786.0 |
10180.0 |
+532.5 |
13 |
127 |
-3 |
Total Volume and Open Interest |
207,588 |
157,485 |
+2,466 |
FT-SE 100(EURONEXT) |
Sep15 |
150825 |
5929.00 |
6110.00 |
5916.50 |
6087.50 |
+185.00 |
166,706 |
546,763 |
+4,997 |
Dec15 |
150825 |
5909.50 |
6068.00 |
5906.50 |
6059.00 |
+184.50 |
82 |
3,204 |
+54 |
Mar16 |
150825 |
6009.50 |
6009.50 |
6009.50 |
6009.50 |
+184.50 |
1 |
9 |
+0 |
Total Volume and Open Interest |
166,789 |
549,976 |
+5,051 |
SPI 200(SFE) |
Sep15 |
150825 |
4953.0 |
5129.0 |
4733.0 |
5127.0 |
+176.0 |
48,280 |
251,803 |
+4,444 |
Dec15 |
150825 |
4913.0 |
5112.0 |
4864.0 |
5112.0 |
+173.0 |
26 |
3,018 |
+6 |
Mar16 |
150825 |
4995.0 |
5056.0 |
4995.0 |
5056.0 |
+169.0 |
0 |
1,703 |
+0 |
Total Volume and Open Interest |
48,312 |
263,865 |
+4,442 |
FTSE MIB(ISE) |
Sep15 |
150825 |
20775.00 |
21680.00 |
20620.00 |
21634.00 |
+1124.00 |
46,974 |
59,140 |
+202 |
Dec15 |
150825 |
20800.00 |
21570.00 |
20795.00 |
21537.00 |
+1114.00 |
141 |
458 |
+35 |
Mar16 |
150825 |
21552.00 |
21552.00 |
21552.00 |
21552.00 |
+1114.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
47,115 |
59,599 |
+237 |
KOSPI 200(KFE) |
Sep15 |
150825 |
221.00 |
225.35 |
212.55 |
223.05 |
+2.35 |
231,496 |
133,673 |
+2,138 |
Dec15 |
150825 |
221.20 |
226.00 |
213.05 |
223.85 |
+2.75 |
1,376 |
6,814 |
+968 |
Mar16 |
150825 |
218.70 |
224.50 |
213.00 |
221.75 |
+0.35 |
47 |
706 |
+49 |
Total Volume and Open Interest |
232,923 |
142,330 |
+3,156 |
GSCI(CME) |
Sep15 |
150825 |
339.90 |
339.90 |
339.90 |
339.90 |
+3.20 |
207 |
14,204 |
-158 |
Oct15 |
150825 |
342.55 |
342.55 |
342.55 |
342.55 |
+3.15 |
5 |
5 |
+5 |
Nov15 |
150825 |
345.55 |
345.55 |
345.55 |
345.55 |
+3.15 |
|
|
|
Total Volume and Open Interest |
212 |
14,209 |
-153 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|