|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon August 31, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep15 |
150831 |
897.50 |
897.50 |
897.50 |
897.50 |
+4.25 |
15,895 |
10,101 |
-5,214 |
Nov15 |
150831 |
887.50 |
887.50 |
887.50 |
887.50 |
+2.00 |
133,162 |
372,111 |
+5,367 |
Jan16 |
150831 |
892.25 |
892.25 |
892.25 |
892.25 |
+1.50 |
37,744 |
75,763 |
+3,779 |
Mar16 |
150831 |
893.75 |
893.75 |
893.75 |
893.75 |
+1.50 |
13,637 |
82,765 |
+79 |
May16 |
150831 |
896.50 |
896.50 |
896.50 |
896.50 |
+1.50 |
12,064 |
55,705 |
-1,636 |
Jul16 |
150831 |
900.25 |
900.25 |
900.25 |
900.25 |
+1.75 |
4,091 |
36,123 |
+200 |
Aug16 |
150831 |
899.75 |
899.75 |
899.75 |
899.75 |
+2.50 |
132 |
1,614 |
-6 |
Sep16 |
150831 |
888.00 |
888.00 |
888.00 |
888.00 |
+2.50 |
43 |
570 |
+7 |
Nov16 |
150831 |
883.75 |
883.75 |
883.75 |
883.75 |
+4.00 |
1,610 |
20,387 |
+366 |
Jan17 |
150831 |
890.00 |
890.00 |
890.00 |
890.00 |
+4.00 |
22 |
192 |
+11 |
Mar17 |
150831 |
894.50 |
894.50 |
894.50 |
894.50 |
+3.75 |
1 |
169 |
+1 |
May17 |
150831 |
898.25 |
898.25 |
898.25 |
898.25 |
+4.00 |
6 |
107 |
-1 |
Jul17 |
150831 |
903.50 |
903.50 |
903.50 |
903.50 |
+3.75 |
5 |
203 |
+0 |
Aug17 |
150831 |
901.25 |
901.25 |
901.25 |
901.25 |
+3.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
218,412 |
656,241 |
+2,953 |
Soybean Meal(CBOT) |
Sep15 |
150831 |
320.90 |
320.90 |
320.90 |
320.90 |
-0.50 |
26,014 |
14,810 |
-9,189 |
Oct15 |
150831 |
313.60 |
313.60 |
313.60 |
313.60 |
-1.80 |
24,852 |
51,717 |
+2,134 |
Dec15 |
150831 |
311.30 |
311.30 |
311.30 |
311.30 |
-1.40 |
48,732 |
166,439 |
-514 |
Jan16 |
150831 |
309.30 |
309.30 |
309.30 |
309.30 |
-1.20 |
6,024 |
29,551 |
+340 |
Mar16 |
150831 |
306.90 |
306.90 |
306.90 |
306.90 |
-0.70 |
5,020 |
34,517 |
+490 |
May16 |
150831 |
304.00 |
304.00 |
304.00 |
304.00 |
-0.30 |
3,073 |
29,214 |
+332 |
Jul16 |
150831 |
304.60 |
304.60 |
304.60 |
304.60 |
unch |
2,068 |
24,690 |
+264 |
Aug16 |
150831 |
304.30 |
304.30 |
304.30 |
304.30 |
unch |
190 |
4,590 |
+7 |
Sep16 |
150831 |
303.60 |
303.60 |
303.60 |
303.60 |
+0.10 |
292 |
5,354 |
-10 |
Oct16 |
150831 |
300.70 |
300.70 |
300.70 |
300.70 |
unch |
106 |
4,588 |
+16 |
Total Volume and Open Interest |
116,939 |
377,661 |
-5,960 |
Soybean Oil(CBOT) |
Sep15 |
150831 |
27.92 |
27.92 |
27.92 |
27.92 |
+0.13 |
26,891 |
9,603 |
-8,247 |
Oct15 |
150831 |
28.03 |
28.03 |
28.03 |
28.03 |
+0.11 |
21,489 |
47,663 |
+699 |
Dec15 |
150831 |
28.25 |
28.25 |
28.25 |
28.25 |
+0.08 |
61,068 |
197,712 |
+2,081 |
Jan16 |
150831 |
28.51 |
28.51 |
28.51 |
28.51 |
+0.07 |
4,204 |
37,646 |
+188 |
Mar16 |
150831 |
28.72 |
28.72 |
28.72 |
28.72 |
+0.08 |
4,001 |
38,355 |
+1,437 |
May16 |
150831 |
28.86 |
28.86 |
28.86 |
28.86 |
+0.07 |
2,065 |
29,646 |
+141 |
Jul16 |
150831 |
29.03 |
29.03 |
29.03 |
29.03 |
+0.06 |
1,556 |
20,035 |
+24 |
Aug16 |
150831 |
29.10 |
29.10 |
29.10 |
29.10 |
+0.06 |
339 |
5,083 |
-18 |
Sep16 |
150831 |
29.15 |
29.15 |
29.15 |
29.15 |
+0.05 |
198 |
3,645 |
-6 |
Oct16 |
150831 |
29.17 |
29.17 |
29.17 |
29.17 |
+0.05 |
28 |
3,104 |
+9 |
Total Volume and Open Interest |
122,812 |
402,646 |
-3,273 |
Canola(WCE) |
Nov15 |
150831 |
476.1 |
479.6 |
471.7 |
474.8 |
-2.9 |
10,914 |
124,044 |
-494 |
Jan16 |
150831 |
480.2 |
484.6 |
476.6 |
479.8 |
-2.3 |
2,107 |
28,045 |
-63 |
Mar16 |
150831 |
484.6 |
488.8 |
480.8 |
484.3 |
-1.8 |
2,465 |
13,303 |
+17 |
May16 |
150831 |
483.5 |
489.3 |
480.6 |
484.6 |
-1.3 |
941 |
2,142 |
+236 |
Jul16 |
150831 |
482.8 |
490.0 |
480.0 |
484.8 |
-0.3 |
389 |
8,193 |
+257 |
Total Volume and Open Interest |
16,863 |
177,643 |
-66 |
Corn(CBOT) |
Sep15 |
150831 |
363.75 |
363.75 |
363.75 |
363.75 |
+0.50 |
128,432 |
64,216 |
-39,564 |
Dec15 |
150831 |
375.25 |
375.25 |
375.25 |
375.25 |
+0.25 |
219,900 |
758,192 |
-1,856 |
Mar16 |
150831 |
386.25 |
386.25 |
386.25 |
386.25 |
-0.25 |
54,327 |
208,849 |
+6,886 |
May16 |
150831 |
392.75 |
392.75 |
392.75 |
392.75 |
-0.25 |
8,647 |
46,426 |
+1,313 |
Jul16 |
150831 |
397.25 |
397.25 |
397.25 |
397.25 |
-0.25 |
6,804 |
74,535 |
+435 |
Sep16 |
150831 |
391.75 |
391.75 |
391.75 |
391.75 |
unch |
857 |
22,161 |
+216 |
Dec16 |
150831 |
399.50 |
399.50 |
399.50 |
399.50 |
+0.50 |
6,775 |
69,436 |
+627 |
Mar17 |
150831 |
409.75 |
409.75 |
409.75 |
409.75 |
+0.25 |
32 |
2,387 |
+1 |
May17 |
150831 |
416.00 |
416.00 |
416.00 |
416.00 |
+0.25 |
0 |
998 |
+0 |
Jul17 |
150831 |
420.50 |
420.50 |
420.50 |
420.50 |
unch |
0 |
1,127 |
+0 |
Total Volume and Open Interest |
425,787 |
1,250,654 |
-31,943 |
Wheat(CBOT) |
Sep15 |
150831 |
482.50 |
482.50 |
482.50 |
482.50 |
+5.50 |
40,564 |
15,673 |
-11,064 |
Dec15 |
150831 |
485.00 |
485.00 |
485.00 |
485.00 |
+1.25 |
114,153 |
230,849 |
+5,194 |
Mar16 |
150831 |
490.25 |
490.25 |
490.25 |
490.25 |
-1.50 |
22,956 |
68,390 |
+4,878 |
May16 |
150831 |
494.25 |
494.25 |
494.25 |
494.25 |
-2.75 |
4,785 |
18,234 |
+866 |
Jul16 |
150831 |
498.00 |
498.00 |
498.00 |
498.00 |
-3.25 |
4,802 |
26,691 |
+460 |
Sep16 |
150831 |
506.50 |
506.50 |
506.50 |
506.50 |
-4.25 |
260 |
1,943 |
+56 |
Total Volume and Open Interest |
187,854 |
366,133 |
+458 |
Wheat(KCBT) |
Sep15 |
150831 |
463.75 |
463.75 |
463.75 |
463.75 |
+6.00 |
12,154 |
7,479 |
-5,702 |
Dec15 |
150831 |
487.75 |
487.75 |
487.75 |
487.75 |
+4.25 |
21,410 |
118,936 |
+4,723 |
Mar16 |
150831 |
501.75 |
501.75 |
501.75 |
501.75 |
+4.00 |
3,113 |
29,525 |
+379 |
May16 |
150831 |
511.50 |
511.50 |
511.50 |
511.50 |
+3.75 |
1,514 |
7,516 |
-137 |
Jul16 |
150831 |
520.75 |
520.75 |
520.75 |
520.75 |
+3.00 |
1,374 |
14,686 |
-74 |
Sep16 |
150831 |
535.25 |
535.25 |
535.25 |
535.25 |
+3.00 |
278 |
1,828 |
-45 |
Total Volume and Open Interest |
39,909 |
181,643 |
-839 |
Wheat(MGE) |
Sep15 |
150831 |
496.50 |
496.50 |
496.50 |
496.50 |
+6.00 |
4,121 |
3,533 |
-1,997 |
Dec15 |
150831 |
514.50 |
514.50 |
514.50 |
514.50 |
+3.00 |
5,750 |
29,154 |
+21 |
Mar16 |
150831 |
530.25 |
530.25 |
530.25 |
530.25 |
+1.25 |
1,829 |
12,361 |
+275 |
May16 |
150831 |
540.75 |
540.75 |
540.75 |
540.75 |
+0.25 |
778 |
5,824 |
+116 |
Jul16 |
150831 |
551.25 |
551.25 |
551.25 |
551.25 |
unch |
400 |
3,361 |
-94 |
Total Volume and Open Interest |
13,093 |
56,571 |
-1,725 |
Oats(CBOT) |
Sep15 |
150831 |
235.50 |
235.50 |
235.50 |
235.50 |
+1.00 |
81 |
135 |
-59 |
Dec15 |
150831 |
230.25 |
230.25 |
230.25 |
230.25 |
+1.75 |
430 |
6,859 |
-13 |
Mar16 |
150831 |
229.75 |
229.75 |
229.75 |
229.75 |
+1.75 |
139 |
1,009 |
+109 |
May16 |
150831 |
235.25 |
235.25 |
235.25 |
235.25 |
+1.25 |
3 |
69 |
+0 |
Total Volume and Open Interest |
653 |
8,072 |
+37 |
Rough Rice(CBOT) |
Sep15 |
150831 |
11.88 |
11.88 |
11.88 |
11.88 |
+0.29 |
750 |
1,760 |
-272 |
Nov15 |
150831 |
12.16 |
12.16 |
12.16 |
12.16 |
+0.27 |
904 |
6,650 |
+18 |
Jan16 |
150831 |
12.45 |
12.45 |
12.45 |
12.45 |
+0.27 |
288 |
2,368 |
+142 |
Mar16 |
150831 |
12.70 |
12.70 |
12.70 |
12.70 |
+0.26 |
16 |
68 |
+14 |
Total Volume and Open Interest |
1,958 |
10,847 |
-98 |
Live Cattle(CME) |
Aug15 |
150831 |
145.500 |
145.500 |
145.500 |
145.500 |
-1.035 |
523 |
781 |
-401 |
Oct15 |
150831 |
143.200 |
143.200 |
143.200 |
143.200 |
-0.785 |
19,930 |
107,541 |
-1,456 |
Dec15 |
150831 |
145.425 |
145.425 |
145.425 |
145.425 |
-0.625 |
11,649 |
68,046 |
+744 |
Feb16 |
150831 |
145.150 |
145.150 |
145.150 |
145.150 |
-0.750 |
4,565 |
34,045 |
-303 |
Apr16 |
150831 |
143.650 |
143.650 |
143.650 |
143.650 |
-1.035 |
3,417 |
23,880 |
+299 |
Jun16 |
150831 |
135.575 |
135.575 |
135.575 |
135.575 |
-1.025 |
750 |
9,217 |
+34 |
Total Volume and Open Interest |
47,059 |
245,528 |
-705 |
Feeder Cattle(CME) |
Sep15 |
150831 |
201.825 |
201.825 |
201.825 |
201.825 |
-0.575 |
1,760 |
6,584 |
-103 |
Oct15 |
150831 |
197.875 |
197.875 |
197.875 |
197.875 |
-1.060 |
3,846 |
14,290 |
+89 |
Nov15 |
150831 |
195.150 |
195.150 |
195.150 |
195.150 |
-1.430 |
1,642 |
5,918 |
+18 |
Jan16 |
150831 |
189.025 |
189.025 |
189.025 |
189.025 |
-1.555 |
676 |
4,360 |
+6 |
Mar16 |
150831 |
186.600 |
186.600 |
186.600 |
186.600 |
-2.050 |
446 |
2,383 |
+228 |
Apr16 |
150831 |
187.100 |
187.100 |
187.100 |
187.100 |
-2.230 |
93 |
487 |
+20 |
May16 |
150831 |
187.000 |
187.000 |
187.000 |
187.000 |
-1.950 |
134 |
559 |
-14 |
Total Volume and Open Interest |
8,597 |
34,581 |
-5,102 |
Lean Hogs(CME) |
Oct15 |
150831 |
68.025 |
68.025 |
68.025 |
68.025 |
+1.595 |
10,241 |
73,942 |
-823 |
Dec15 |
150831 |
63.625 |
63.625 |
63.625 |
63.625 |
+1.575 |
5,320 |
51,802 |
+251 |
Feb16 |
150831 |
67.500 |
67.500 |
67.500 |
67.500 |
+1.320 |
1,920 |
27,463 |
+22 |
Apr16 |
150831 |
71.125 |
71.125 |
71.125 |
71.125 |
+1.075 |
586 |
22,322 |
+38 |
May16 |
150831 |
75.725 |
75.725 |
75.725 |
75.725 |
+0.895 |
16 |
347 |
+2 |
Jun16 |
150831 |
79.500 |
79.500 |
79.500 |
79.500 |
+1.000 |
203 |
8,253 |
+18 |
Jul16 |
150831 |
78.500 |
78.500 |
78.500 |
78.500 |
+0.900 |
17 |
1,187 |
-9 |
Aug16 |
150831 |
77.350 |
77.350 |
77.350 |
77.350 |
+0.715 |
26 |
675 |
+10 |
Total Volume and Open Interest |
18,348 |
188,240 |
-472 |
Class III Milk(CME) |
Aug15 |
150831 |
16.30 |
16.30 |
16.30 |
16.30 |
-0.01 |
75 |
4,199 |
-57 |
Sep15 |
150831 |
16.21 |
16.21 |
16.21 |
16.21 |
+0.04 |
254 |
4,817 |
+19 |
Oct15 |
150831 |
16.50 |
16.50 |
16.50 |
16.50 |
+0.10 |
262 |
4,100 |
-5 |
Nov15 |
150831 |
16.27 |
16.27 |
16.27 |
16.27 |
+0.10 |
122 |
3,907 |
+14 |
Dec15 |
150831 |
16.04 |
16.04 |
16.04 |
16.04 |
+0.12 |
87 |
3,544 |
+16 |
Jan16 |
150831 |
15.63 |
15.63 |
15.63 |
15.63 |
+0.09 |
66 |
1,369 |
+37 |
Feb16 |
150831 |
15.46 |
15.46 |
15.46 |
15.46 |
+0.01 |
14 |
1,262 |
+7 |
Mar16 |
150831 |
15.50 |
15.50 |
15.50 |
15.50 |
+0.05 |
15 |
1,169 |
+3 |
Apr16 |
150831 |
15.57 |
15.57 |
15.57 |
15.57 |
unch |
18 |
890 |
+4 |
May16 |
150831 |
15.94 |
15.94 |
15.94 |
15.94 |
+0.04 |
15 |
846 |
+10 |
Jun16 |
150831 |
16.27 |
16.27 |
16.27 |
16.27 |
-0.02 |
26 |
682 |
+2 |
Jul16 |
150831 |
16.25 |
16.25 |
16.25 |
16.25 |
unch |
13 |
519 |
+9 |
Aug16 |
150831 |
16.40 |
16.40 |
16.40 |
16.40 |
+0.04 |
12 |
478 |
+8 |
Total Volume and Open Interest |
1,019 |
29,456 |
+83 |
Cocoa(ICE) |
Sep15 |
150831 |
3117 |
3117 |
3102 |
3102 |
-13 |
16 |
508 |
-21 |
Dec15 |
150831 |
3073 |
3111 |
3064 |
3099 |
-13 |
10,023 |
89,008 |
-879 |
Mar16 |
150831 |
3060 |
3102 |
3059 |
3091 |
-12 |
3,340 |
49,451 |
+871 |
May16 |
150831 |
3072 |
3097 |
3070 |
3090 |
-8 |
859 |
18,061 |
+227 |
Jul16 |
150831 |
3068 |
3095 |
3068 |
3092 |
-1 |
278 |
8,977 |
+51 |
Sep16 |
150831 |
3072 |
3089 |
3072 |
3089 |
unch |
163 |
1,861 |
-62 |
Dec16 |
150831 |
3078 |
3078 |
3078 |
3078 |
-1 |
30 |
3,642 |
+17 |
Total Volume and Open Interest |
14,751 |
174,981 |
+206 |
Coffee "C"(ICE) |
Sep15 |
150831 |
121.00 |
121.00 |
120.55 |
120.55 |
+0.10 |
10 |
120 |
-6 |
Dec15 |
150831 |
125.75 |
126.85 |
121.75 |
124.30 |
+0.25 |
16,219 |
106,667 |
-220 |
Mar16 |
150831 |
128.95 |
130.20 |
125.25 |
127.75 |
+0.25 |
3,178 |
31,983 |
+56 |
May16 |
150831 |
131.65 |
132.40 |
127.90 |
129.95 |
+0.20 |
1,348 |
12,753 |
-14 |
Jul16 |
150831 |
133.10 |
133.10 |
129.90 |
132.00 |
+0.20 |
682 |
6,200 |
+53 |
Sep16 |
150831 |
135.60 |
135.60 |
132.30 |
133.95 |
+0.15 |
282 |
4,226 |
+2 |
Total Volume and Open Interest |
21,984 |
171,454 |
-40 |
Orange Juice(ICE) |
Sep15 |
150831 |
128.80 |
133.60 |
128.00 |
129.60 |
-1.85 |
228 |
1,055 |
-155 |
Nov15 |
150831 |
129.95 |
131.10 |
128.05 |
129.05 |
-0.90 |
838 |
9,957 |
-4 |
Jan16 |
150831 |
129.50 |
131.00 |
128.50 |
129.00 |
-0.95 |
41 |
1,040 |
+33 |
Mar16 |
150831 |
130.15 |
130.65 |
129.50 |
129.50 |
-0.90 |
1 |
518 |
+1 |
May16 |
150831 |
130.70 |
130.70 |
130.70 |
130.70 |
-1.15 |
0 |
56 |
+0 |
Jul16 |
150831 |
131.50 |
131.50 |
131.50 |
131.50 |
-1.15 |
|
|
|
Total Volume and Open Interest |
1,108 |
12,626 |
-125 |
Sugar #11(ICE) |
Oct15 |
150831 |
10.96 |
10.97 |
10.56 |
10.69 |
-0.28 |
110,636 |
380,568 |
-20,075 |
Mar16 |
150831 |
11.96 |
11.97 |
11.56 |
11.77 |
-0.19 |
62,404 |
241,697 |
-786 |
May16 |
150831 |
12.08 |
12.08 |
11.71 |
11.95 |
-0.13 |
8,878 |
70,542 |
+1,263 |
Jul16 |
150831 |
12.09 |
12.10 |
11.76 |
11.99 |
-0.11 |
5,739 |
48,115 |
+621 |
Oct16 |
150831 |
12.27 |
12.27 |
11.96 |
12.18 |
-0.11 |
2,682 |
36,808 |
+216 |
Mar17 |
150831 |
12.79 |
12.80 |
12.61 |
12.78 |
-0.12 |
1,149 |
19,119 |
+370 |
May17 |
150831 |
12.94 |
12.94 |
12.74 |
12.90 |
-0.14 |
278 |
4,774 |
+25 |
Jul17 |
150831 |
13.09 |
13.09 |
12.90 |
13.03 |
-0.16 |
157 |
4,456 |
-21 |
Total Volume and Open Interest |
191,994 |
812,817 |
-18,393 |
London Cocoa(LCE) |
Sep15 |
150828 |
2085 |
2104 |
2076 |
2086 |
+5 |
3,174 |
48,460 |
-1,521 |
Dec15 |
150828 |
2095 |
2118 |
2091 |
2101 |
+7 |
7,585 |
70,691 |
-1,383 |
Mar16 |
150828 |
2085 |
2101 |
2076 |
2084 |
+8 |
2,734 |
70,558 |
-60 |
May16 |
150828 |
2080 |
2097 |
2073 |
2080 |
+9 |
1,436 |
21,135 |
+171 |
Jul16 |
150828 |
2075 |
2093 |
2068 |
2077 |
+9 |
640 |
27,708 |
+162 |
Sep16 |
150828 |
2071 |
2089 |
2067 |
2074 |
+10 |
494 |
20,931 |
+56 |
Dec16 |
150828 |
2052 |
2071 |
2048 |
2055 |
+10 |
338 |
3,775 |
+217 |
Total Volume and Open Interest |
16,515 |
267,057 |
-2,352 |
London Sugar(LCE) |
Oct15 |
150828 |
343.00 |
349.90 |
340.10 |
341.40 |
-1.50 |
3,162 |
28,374 |
+304 |
Dec15 |
150828 |
341.60 |
347.10 |
339.30 |
340.80 |
-0.80 |
1,621 |
26,655 |
+225 |
Mar16 |
150828 |
340.60 |
344.70 |
338.20 |
339.80 |
-0.70 |
837 |
20,113 |
+19 |
May16 |
150828 |
344.00 |
347.30 |
342.00 |
343.60 |
-0.80 |
152 |
7,828 |
+55 |
Aug16 |
150828 |
344.40 |
349.10 |
344.40 |
346.00 |
-0.90 |
109 |
3,205 |
-3 |
Total Volume and Open Interest |
5,905 |
89,060 |
+595 |
Cotton(ICE) |
Oct15 |
150831 |
64.10 |
64.10 |
63.74 |
63.74 |
-0.01 |
4 |
118 |
+2 |
Dec15 |
150831 |
63.15 |
63.53 |
62.40 |
63.00 |
unch |
15,145 |
127,915 |
-391 |
Mar16 |
150831 |
62.81 |
63.24 |
62.17 |
62.58 |
-0.10 |
2,703 |
40,344 |
+486 |
May16 |
150831 |
63.05 |
63.49 |
62.58 |
62.90 |
-0.19 |
163 |
3,894 |
-21 |
Jul16 |
150831 |
63.45 |
63.81 |
63.00 |
63.23 |
-0.26 |
84 |
4,696 |
+11 |
Oct16 |
150831 |
63.00 |
63.00 |
63.00 |
63.00 |
-0.27 |
0 |
5 |
+0 |
Total Volume and Open Interest |
18,141 |
181,015 |
+109 |
Lumber(CME) |
Sep15 |
150831 |
236.9 |
236.9 |
231.8 |
234.2 |
-2.9 |
218 |
1,330 |
-79 |
Nov15 |
150831 |
223.3 |
224.4 |
221.1 |
222.6 |
-2.0 |
414 |
4,669 |
+101 |
Jan16 |
150831 |
231.4 |
233.4 |
230.0 |
233.1 |
-0.3 |
63 |
619 |
+40 |
Mar16 |
150831 |
243.5 |
243.5 |
243.5 |
243.5 |
-0.9 |
16 |
58 |
+1 |
Total Volume and Open Interest |
711 |
6,687 |
+63 |
Crude Oil(NYM) |
Oct15 |
150831 |
49.20 |
49.20 |
49.20 |
49.20 |
+3.98 |
533,682 |
444,409 |
+5,838 |
Nov15 |
150831 |
49.93 |
49.93 |
49.93 |
49.93 |
+3.95 |
111,693 |
208,356 |
+5,691 |
Dec15 |
150831 |
50.77 |
50.77 |
50.77 |
50.77 |
+3.91 |
119,064 |
244,621 |
+2,817 |
Jan16 |
150831 |
51.63 |
51.63 |
51.63 |
51.63 |
+3.91 |
37,771 |
100,544 |
+760 |
Feb16 |
150831 |
52.38 |
52.38 |
52.38 |
52.38 |
+3.93 |
23,041 |
48,873 |
+718 |
Mar16 |
150831 |
52.98 |
52.98 |
52.98 |
52.98 |
+3.92 |
27,755 |
73,594 |
+105 |
Apr16 |
150831 |
53.47 |
53.47 |
53.47 |
53.47 |
+3.86 |
8,361 |
25,753 |
-391 |
May16 |
150831 |
53.85 |
53.85 |
53.85 |
53.85 |
+3.76 |
5,566 |
23,119 |
-92 |
Jun16 |
150831 |
54.16 |
54.16 |
54.16 |
54.16 |
+3.64 |
28,489 |
103,739 |
+2,728 |
Jul16 |
150831 |
54.38 |
54.38 |
54.38 |
54.38 |
+3.53 |
2,734 |
21,764 |
+344 |
Aug16 |
150831 |
54.61 |
54.61 |
54.61 |
54.61 |
+3.42 |
1,928 |
16,093 |
+199 |
Sep16 |
150831 |
54.87 |
54.87 |
54.87 |
54.87 |
+3.31 |
6,677 |
41,493 |
+399 |
Oct16 |
150831 |
55.16 |
55.16 |
55.16 |
55.16 |
+3.20 |
1,654 |
17,021 |
+212 |
Nov16 |
150831 |
55.48 |
55.48 |
55.48 |
55.48 |
+3.11 |
936 |
17,810 |
+287 |
Dec16 |
150831 |
55.81 |
55.81 |
55.81 |
55.81 |
+3.02 |
29,970 |
135,053 |
+116 |
Jan17 |
150831 |
56.05 |
56.05 |
56.05 |
56.05 |
+2.94 |
217 |
14,867 |
+38 |
Total Volume and Open Interest |
948,631 |
1,676,521 |
+20,109 |
e-miNY Crude Oil(NYM) |
Oct15 |
150831 |
49.200 |
49.200 |
49.200 |
49.200 |
+3.975 |
13,254 |
4,179 |
+266 |
Nov15 |
150831 |
49.925 |
49.925 |
49.925 |
49.925 |
+3.950 |
1,259 |
1,655 |
+61 |
Dec15 |
150831 |
50.775 |
50.775 |
50.775 |
50.775 |
+3.925 |
379 |
1,749 |
+6 |
Jan16 |
150831 |
51.625 |
51.625 |
51.625 |
51.625 |
+3.900 |
13 |
35 |
-8 |
Feb16 |
150831 |
52.375 |
52.375 |
52.375 |
52.375 |
+3.925 |
10 |
32 |
+0 |
Mar16 |
150831 |
52.975 |
52.975 |
52.975 |
52.975 |
+3.925 |
2 |
24 |
+2 |
Apr16 |
150831 |
53.475 |
53.475 |
53.475 |
53.475 |
+3.875 |
0 |
2 |
+0 |
May16 |
150831 |
53.850 |
53.850 |
53.850 |
53.850 |
+3.750 |
0 |
1 |
+0 |
Jun16 |
150831 |
54.150 |
54.150 |
54.150 |
54.150 |
+3.625 |
0 |
3 |
+0 |
Jul16 |
150831 |
54.375 |
54.375 |
54.375 |
54.375 |
+3.525 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,918 |
7,774 |
+326 |
NY Harbor ULSD(NYM) |
Sep15 |
150831 |
167.36 |
167.36 |
167.36 |
167.36 |
+9.72 |
24,343 |
10,146 |
-6,483 |
Oct15 |
150831 |
170.12 |
170.12 |
170.12 |
170.12 |
+11.01 |
73,056 |
102,344 |
+2,982 |
Nov15 |
150831 |
171.84 |
171.84 |
171.84 |
171.84 |
+11.17 |
20,814 |
66,820 |
+676 |
Dec15 |
150831 |
173.54 |
173.54 |
173.54 |
173.54 |
+11.23 |
19,835 |
61,128 |
-1,137 |
Jan16 |
150831 |
175.24 |
175.24 |
175.24 |
175.24 |
+11.28 |
8,946 |
37,879 |
+280 |
Feb16 |
150831 |
176.26 |
176.26 |
176.26 |
176.26 |
+11.28 |
3,712 |
28,341 |
-153 |
Mar16 |
150831 |
176.16 |
176.16 |
176.16 |
176.16 |
+11.25 |
2,832 |
25,791 |
-583 |
Apr16 |
150831 |
175.35 |
175.35 |
175.35 |
175.35 |
+11.15 |
1,894 |
16,397 |
-81 |
May16 |
150831 |
175.59 |
175.59 |
175.59 |
175.59 |
+10.98 |
1,084 |
7,888 |
-14 |
Jun16 |
150831 |
176.22 |
176.22 |
176.22 |
176.22 |
+10.87 |
2,546 |
25,557 |
-85 |
Jul16 |
150831 |
177.41 |
177.41 |
177.41 |
177.41 |
+10.75 |
347 |
5,138 |
+23 |
Aug16 |
150831 |
178.67 |
178.67 |
178.67 |
178.67 |
+10.60 |
224 |
4,124 |
+32 |
Sep16 |
150831 |
180.20 |
180.20 |
180.20 |
180.20 |
+10.45 |
210 |
4,267 |
+67 |
Oct16 |
150831 |
181.73 |
181.73 |
181.73 |
181.73 |
+10.30 |
175 |
2,682 |
+41 |
Total Volume and Open Interest |
161,144 |
424,279 |
-4,384 |
RBOB Gasoline(NYM) |
Sep15 |
150831 |
164.04 |
164.04 |
164.04 |
164.04 |
+11.86 |
20,394 |
10,685 |
-2,997 |
Oct15 |
150831 |
149.91 |
149.91 |
149.91 |
149.91 |
+10.20 |
70,186 |
113,660 |
-1,224 |
Nov15 |
150831 |
147.36 |
147.36 |
147.36 |
147.36 |
+10.38 |
40,204 |
63,382 |
+2,458 |
Dec15 |
150831 |
145.61 |
145.61 |
145.61 |
145.61 |
+10.59 |
34,661 |
51,335 |
-2,848 |
Jan16 |
150831 |
145.78 |
145.78 |
145.78 |
145.78 |
+10.65 |
12,364 |
27,045 |
-1,462 |
Feb16 |
150831 |
147.27 |
147.27 |
147.27 |
147.27 |
+10.52 |
5,032 |
14,182 |
+332 |
Mar16 |
150831 |
149.57 |
149.57 |
149.57 |
149.57 |
+10.29 |
3,613 |
17,187 |
-33 |
Apr16 |
150831 |
171.58 |
171.58 |
171.58 |
171.58 |
+10.16 |
2,262 |
12,916 |
-95 |
May16 |
150831 |
172.89 |
172.89 |
172.89 |
172.89 |
+9.94 |
2,600 |
10,966 |
+152 |
Jun16 |
150831 |
172.97 |
172.97 |
172.97 |
172.97 |
+9.74 |
3,066 |
13,716 |
-108 |
Total Volume and Open Interest |
199,083 |
369,923 |
-5,685 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150831 |
149.91 |
149.91 |
149.91 |
149.91 |
+10.20 |
|
|
|
Nov15 |
150831 |
147.36 |
147.36 |
147.36 |
147.36 |
+10.38 |
|
|
|
Dec15 |
150831 |
145.61 |
145.61 |
145.61 |
145.61 |
+10.59 |
|
|
|
Jan16 |
150831 |
145.78 |
145.78 |
145.78 |
145.78 |
+10.65 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct15 |
150831 |
2.689 |
2.689 |
2.689 |
2.689 |
-0.026 |
126,929 |
239,108 |
-2,683 |
Nov15 |
150831 |
2.761 |
2.761 |
2.761 |
2.761 |
-0.031 |
31,294 |
178,789 |
-261 |
Dec15 |
150831 |
2.905 |
2.905 |
2.905 |
2.905 |
-0.034 |
20,580 |
78,240 |
+27 |
Jan16 |
150831 |
3.016 |
3.016 |
3.016 |
3.016 |
-0.032 |
22,633 |
116,903 |
+1,471 |
Feb16 |
150831 |
3.013 |
3.013 |
3.013 |
3.013 |
-0.032 |
5,056 |
22,699 |
+484 |
Mar16 |
150831 |
2.978 |
2.978 |
2.978 |
2.978 |
-0.030 |
7,890 |
62,728 |
+659 |
Apr16 |
150831 |
2.838 |
2.838 |
2.838 |
2.838 |
-0.023 |
7,895 |
56,568 |
+213 |
May16 |
150831 |
2.834 |
2.834 |
2.834 |
2.834 |
-0.023 |
1,814 |
21,508 |
-206 |
Jun16 |
150831 |
2.862 |
2.862 |
2.862 |
2.862 |
-0.025 |
783 |
17,521 |
+10 |
Jul16 |
150831 |
2.896 |
2.896 |
2.896 |
2.896 |
-0.026 |
555 |
15,555 |
+38 |
Aug16 |
150831 |
2.905 |
2.905 |
2.905 |
2.905 |
-0.026 |
584 |
16,986 |
+176 |
Sep16 |
150831 |
2.901 |
2.901 |
2.901 |
2.901 |
-0.026 |
513 |
7,916 |
+72 |
Oct16 |
150831 |
2.930 |
2.930 |
2.930 |
2.930 |
-0.025 |
1,106 |
19,912 |
-5 |
Nov16 |
150831 |
3.014 |
3.014 |
3.014 |
3.014 |
-0.023 |
317 |
5,879 |
+2 |
Dec16 |
150831 |
3.162 |
3.162 |
3.162 |
3.162 |
-0.022 |
283 |
8,272 |
+16 |
Jan17 |
150831 |
3.277 |
3.277 |
3.277 |
3.277 |
-0.018 |
245 |
9,902 |
-33 |
Total Volume and Open Interest |
229,058 |
919,752 |
-5,018 |
Brent Crude Oil(ICE) |
Oct15 |
150831 |
50.05 |
54.32 |
48.25 |
54.15 |
+4.10 |
333,701 |
266,743 |
-14,756 |
Nov15 |
150831 |
50.74 |
55.14 |
49.05 |
54.99 |
+4.13 |
136,397 |
253,999 |
-1,107 |
Dec15 |
150831 |
51.66 |
55.97 |
49.85 |
55.80 |
+4.13 |
142,530 |
279,635 |
+7,384 |
Jan16 |
150831 |
52.23 |
56.69 |
50.65 |
56.56 |
+4.14 |
32,735 |
107,477 |
-2,267 |
Feb16 |
150831 |
52.91 |
57.36 |
51.34 |
57.25 |
+4.13 |
25,421 |
104,636 |
+531 |
Mar16 |
150831 |
53.51 |
57.99 |
51.96 |
57.85 |
+4.11 |
30,641 |
152,712 |
+1,097 |
Apr16 |
150831 |
53.67 |
58.58 |
52.68 |
58.46 |
+4.06 |
11,297 |
90,245 |
+1,413 |
May16 |
150831 |
54.75 |
59.11 |
53.32 |
58.98 |
+3.98 |
8,310 |
48,593 |
-93 |
Jun16 |
150831 |
55.29 |
59.60 |
53.85 |
59.46 |
+3.91 |
41,126 |
115,355 |
+3,051 |
Jul16 |
150831 |
60.36 |
60.36 |
59.87 |
59.87 |
+3.84 |
3,665 |
29,731 |
-175 |
Aug16 |
150831 |
59.84 |
60.76 |
59.84 |
60.25 |
+3.76 |
3,015 |
26,945 |
+728 |
Sep16 |
150831 |
60.63 |
60.63 |
60.63 |
60.63 |
+3.69 |
5,170 |
40,748 |
+963 |
Oct16 |
150831 |
61.01 |
61.01 |
61.01 |
61.01 |
+3.62 |
1,393 |
19,128 |
+278 |
Nov16 |
150831 |
61.38 |
61.38 |
61.38 |
61.38 |
+3.56 |
1,657 |
18,026 |
+160 |
Total Volume and Open Interest |
834,474 |
1,924,122 |
+168 |
Gas Oil(ICE) |
Sep15 |
150831 |
477.50 |
513.75 |
466.75 |
485.75 |
+8.25 |
56,330 |
94,632 |
-5,273 |
Oct15 |
150831 |
488.00 |
519.25 |
472.00 |
491.00 |
+8.75 |
103,503 |
165,246 |
-7,216 |
Nov15 |
150831 |
486.50 |
521.25 |
473.75 |
493.00 |
+9.00 |
30,592 |
96,186 |
+6,194 |
Dec15 |
150831 |
487.75 |
523.75 |
475.75 |
495.25 |
+9.25 |
38,061 |
105,151 |
+457 |
Jan16 |
150831 |
487.00 |
527.50 |
480.50 |
499.50 |
+9.50 |
12,330 |
38,669 |
-563 |
Feb16 |
150831 |
491.00 |
531.25 |
484.75 |
503.50 |
+9.25 |
5,147 |
26,936 |
+842 |
Mar16 |
150831 |
494.25 |
533.25 |
488.00 |
506.50 |
+9.25 |
5,191 |
32,436 |
+84 |
Apr16 |
150831 |
497.00 |
536.50 |
490.50 |
509.00 |
+9.00 |
3,553 |
22,788 |
+568 |
May16 |
150831 |
501.75 |
539.00 |
494.75 |
512.25 |
+8.50 |
931 |
14,102 |
+245 |
Jun16 |
150831 |
505.25 |
543.25 |
498.00 |
515.50 |
+8.25 |
8,043 |
51,462 |
+15 |
Total Volume and Open Interest |
276,638 |
792,612 |
-1,567 |
Ethanol(CBOT) |
Sep15 |
150831 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.017 |
229 |
191 |
-156 |
Oct15 |
150831 |
1.448 |
1.448 |
1.448 |
1.448 |
+0.010 |
384 |
1,328 |
-36 |
Nov15 |
150831 |
1.434 |
1.434 |
1.434 |
1.434 |
+0.006 |
120 |
743 |
+49 |
Dec15 |
150831 |
1.421 |
1.421 |
1.421 |
1.421 |
+0.006 |
45 |
1,027 |
+14 |
Jan16 |
150831 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.006 |
21 |
628 |
+10 |
Feb16 |
150831 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.006 |
0 |
251 |
+0 |
Mar16 |
150831 |
1.416 |
1.416 |
1.416 |
1.416 |
+0.006 |
1 |
513 |
+0 |
Apr16 |
150831 |
1.431 |
1.431 |
1.431 |
1.431 |
+0.006 |
1 |
354 |
+0 |
Total Volume and Open Interest |
801 |
5,106 |
-119 |
WTI Crude Oil(ICE) |
Oct15 |
150831 |
45.17 |
49.32 |
43.59 |
49.20 |
+3.98 |
64,940 |
70,952 |
+629 |
Nov15 |
150831 |
45.91 |
50.02 |
44.41 |
49.93 |
+3.95 |
27,410 |
41,650 |
-1,596 |
Dec15 |
150831 |
46.76 |
50.87 |
45.23 |
50.77 |
+3.91 |
34,360 |
93,017 |
-3,426 |
Jan16 |
150831 |
46.96 |
51.73 |
46.16 |
51.63 |
+3.91 |
7,836 |
22,995 |
-378 |
Feb16 |
150831 |
47.48 |
52.38 |
46.92 |
52.38 |
+3.93 |
4,601 |
6,100 |
+154 |
Mar16 |
150831 |
48.14 |
52.98 |
47.57 |
52.98 |
+3.92 |
6,668 |
13,979 |
-2,059 |
Apr16 |
150831 |
49.03 |
53.47 |
48.30 |
53.47 |
+3.86 |
1,998 |
4,387 |
+22 |
May16 |
150831 |
48.96 |
53.85 |
48.65 |
53.85 |
+3.76 |
1,577 |
3,620 |
-114 |
Jun16 |
150831 |
49.37 |
54.16 |
49.20 |
54.16 |
+3.64 |
3,402 |
32,211 |
+489 |
Jul16 |
150831 |
54.38 |
54.38 |
54.38 |
54.38 |
+3.53 |
369 |
2,141 |
+178 |
Aug16 |
150831 |
54.61 |
54.61 |
54.61 |
54.61 |
+3.42 |
105 |
2,910 |
-30 |
Sep16 |
150831 |
54.87 |
54.87 |
54.87 |
54.87 |
+3.31 |
338 |
4,275 |
+94 |
Oct16 |
150831 |
55.16 |
55.16 |
55.16 |
55.16 |
+3.20 |
55 |
1,573 |
-12 |
Nov16 |
150831 |
55.48 |
55.48 |
55.48 |
55.48 |
+3.11 |
72 |
1,515 |
+2 |
Dec16 |
150831 |
51.56 |
55.81 |
51.41 |
55.81 |
+3.02 |
4,987 |
50,768 |
-50 |
Jan17 |
150831 |
56.05 |
56.06 |
56.05 |
56.05 |
+2.94 |
13 |
1,986 |
+13 |
Total Volume and Open Interest |
160,095 |
396,585 |
-6,119 |
US Dollar Index(ICE) |
Sep15 |
150831 |
96.190 |
96.260 |
95.640 |
95.855 |
-0.280 |
55,507 |
86,055 |
-781 |
Dec15 |
150831 |
96.420 |
96.550 |
95.925 |
96.135 |
-0.272 |
2,627 |
11,718 |
+223 |
Mar16 |
150831 |
96.515 |
96.680 |
96.215 |
96.382 |
-0.270 |
31 |
519 |
-7 |
Total Volume and Open Interest |
58,194 |
98,431 |
-558 |
Australian Dollar(CME) |
Sep15 |
150831 |
71.18 |
71.18 |
71.18 |
71.18 |
-0.43 |
90,134 |
169,146 |
-3,516 |
Dec15 |
150831 |
70.86 |
70.86 |
70.86 |
70.86 |
-0.42 |
1,348 |
3,124 |
+256 |
Mar16 |
150831 |
70.57 |
70.57 |
70.57 |
70.57 |
-0.42 |
0 |
48 |
+0 |
Total Volume and Open Interest |
91,482 |
172,326 |
-3,260 |
British Pound(CME) |
Sep15 |
150831 |
153.48 |
153.48 |
153.48 |
153.48 |
-0.42 |
116,909 |
170,373 |
-2,423 |
Dec15 |
150831 |
153.41 |
153.41 |
153.41 |
153.41 |
-0.41 |
730 |
2,137 |
+312 |
Mar16 |
150831 |
153.36 |
153.36 |
153.36 |
153.36 |
-0.41 |
2 |
34 |
-2 |
Total Volume and Open Interest |
117,641 |
172,782 |
-2,113 |
Canadian Dollar(CME) |
Sep15 |
150831 |
75.88 |
75.88 |
75.88 |
75.88 |
+0.21 |
79,331 |
150,807 |
-2,588 |
Dec15 |
150831 |
75.87 |
75.87 |
75.87 |
75.87 |
+0.21 |
1,448 |
14,610 |
-363 |
Mar16 |
150831 |
75.86 |
75.86 |
75.86 |
75.86 |
+0.21 |
38 |
1,135 |
+2 |
Jun16 |
150831 |
75.88 |
75.88 |
75.88 |
75.88 |
+0.21 |
0 |
172 |
+0 |
Total Volume and Open Interest |
80,817 |
166,795 |
-2,949 |
Japanese Yen(CME) |
Sep15 |
150831 |
82.58 |
82.58 |
82.58 |
82.58 |
+0.17 |
204,403 |
255,451 |
+1,469 |
Dec15 |
150831 |
82.71 |
82.71 |
82.71 |
82.71 |
+0.18 |
1,290 |
6,991 |
+107 |
Mar16 |
150831 |
82.89 |
82.89 |
82.89 |
82.89 |
+0.18 |
8 |
158 |
+5 |
Total Volume and Open Interest |
205,702 |
262,714 |
+1,580 |
Swiss Franc(CME) |
Sep15 |
150831 |
103.57 |
103.57 |
103.57 |
103.57 |
-0.31 |
20,902 |
35,352 |
-1,025 |
Dec15 |
150831 |
103.91 |
103.91 |
103.91 |
103.91 |
-0.31 |
389 |
1,176 |
+243 |
Mar16 |
150831 |
104.31 |
104.31 |
104.31 |
104.31 |
-0.31 |
0 |
19 |
+0 |
Total Volume and Open Interest |
21,291 |
36,557 |
-782 |
EuroFX(CME) |
Sep15 |
150831 |
112.39 |
112.39 |
112.39 |
112.39 |
+0.54 |
268,578 |
345,863 |
-7,268 |
Dec15 |
150831 |
112.56 |
112.56 |
112.56 |
112.56 |
+0.54 |
5,048 |
18,043 |
+895 |
Mar16 |
150831 |
112.77 |
112.77 |
112.77 |
112.77 |
+0.54 |
145 |
976 |
+42 |
Total Volume and Open Interest |
273,893 |
365,516 |
-6,226 |
Mexican Peso(CME) |
Sep15 |
150831 |
597.75 |
597.75 |
597.75 |
597.75 |
+1.00 |
48,045 |
140,601 |
-328 |
Oct15 |
150831 |
596.13 |
596.13 |
596.13 |
596.13 |
+0.88 |
|
|
|
Total Volume and Open Interest |
48,501 |
193,170 |
-178 |
Brazilian Real(CME) |
Sep15 |
150831 |
274.20 |
274.20 |
274.20 |
274.20 |
-4.80 |
7,266 |
9,838 |
-2,960 |
Oct15 |
150831 |
272.80 |
272.80 |
272.80 |
272.80 |
-3.30 |
6,601 |
4,757 |
+4,415 |
Nov15 |
150831 |
270.35 |
270.35 |
270.35 |
270.35 |
-2.95 |
0 |
30 |
+0 |
Dec15 |
150831 |
267.40 |
267.40 |
267.40 |
267.40 |
-3.30 |
2,943 |
10,051 |
+2,805 |
Total Volume and Open Interest |
16,810 |
30,801 |
+4,260 |
30-Year T-Bonds(CBOT) |
Sep15 |
150831 |
156~040 |
156~040 |
156~040 |
156~040 |
-0~190 |
462,426 |
155,803 |
-131,374 |
Dec15 |
150831 |
154~200 |
154~200 |
154~200 |
154~200 |
-0~190 |
275,127 |
429,218 |
+140,885 |
Mar16 |
150831 |
153~080 |
153~080 |
153~080 |
153~080 |
-0~190 |
1 |
1 |
+1 |
Total Volume and Open Interest |
737,554 |
585,022 |
+9,512 |
10-Year T-Notes(CBOT) |
Sep15 |
150831 |
127~205 |
127~205 |
127~205 |
127~205 |
-0~045 |
2,336,303 |
724,875 |
-788,129 |
Dec15 |
150831 |
127~020 |
127~020 |
127~020 |
127~020 |
-0~045 |
1,696,323 |
2,171,035 |
+753,454 |
Mar16 |
150831 |
126~180 |
126~180 |
126~180 |
126~180 |
-0~045 |
|
|
|
Total Volume and Open Interest |
4,032,626 |
2,895,910 |
-34,675 |
5-Year T-Notes(CBOT) |
Sep15 |
150831 |
119~260 |
119~260 |
119~260 |
119~260 |
-0~044 |
1,743,068 |
480,634 |
-744,582 |
Dec15 |
150831 |
119~140 |
119~140 |
119~140 |
119~140 |
-0~040 |
1,324,341 |
2,025,802 |
+689,302 |
Mar16 |
150831 |
118~232 |
118~232 |
118~232 |
118~232 |
-0~040 |
|
|
|
Total Volume and Open Interest |
3,067,409 |
2,506,436 |
-55,280 |
2 Year T-Notes(CBOT) |
Sep15 |
150831 |
109~146 |
109~146 |
109~146 |
109~146 |
-0~014 |
716,176 |
318,973 |
-310,069 |
Dec15 |
150831 |
109~074 |
109~074 |
109~074 |
109~074 |
-0~016 |
506,940 |
1,001,847 |
+294,405 |
Mar16 |
150831 |
109~004 |
109~004 |
109~004 |
109~004 |
-0~016 |
|
|
|
Total Volume and Open Interest |
1,223,116 |
1,320,820 |
-15,664 |
Eurodollars(CME) |
Sep15 |
150831 |
99.630 |
99.630 |
99.630 |
99.630 |
-0.007 |
182,946 |
1,116,045 |
+12,837 |
Dec15 |
150831 |
99.520 |
99.520 |
99.520 |
99.520 |
-0.010 |
267,818 |
1,417,993 |
-4,764 |
Mar16 |
150831 |
99.380 |
99.380 |
99.380 |
99.380 |
-0.010 |
229,679 |
1,134,356 |
-12,079 |
Jun16 |
150831 |
99.205 |
99.205 |
99.205 |
99.205 |
-0.015 |
201,214 |
1,169,168 |
+4,902 |
Sep16 |
150831 |
99.010 |
99.010 |
99.010 |
99.010 |
-0.015 |
213,280 |
1,059,263 |
-5,124 |
Dec16 |
150831 |
98.810 |
98.810 |
98.810 |
98.810 |
-0.020 |
243,058 |
1,300,238 |
+12,417 |
Mar17 |
150831 |
98.640 |
98.640 |
98.640 |
98.640 |
-0.025 |
140,908 |
706,440 |
+3,662 |
Jun17 |
150831 |
98.480 |
98.480 |
98.480 |
98.480 |
-0.025 |
149,320 |
714,891 |
+6,917 |
Sep17 |
150831 |
98.340 |
98.340 |
98.340 |
98.340 |
-0.025 |
130,727 |
647,320 |
+11,369 |
Dec17 |
150831 |
98.205 |
98.205 |
98.205 |
98.205 |
-0.020 |
129,005 |
683,478 |
-2,235 |
Mar18 |
150831 |
98.090 |
98.090 |
98.090 |
98.090 |
-0.020 |
120,439 |
419,194 |
-2,753 |
Jun18 |
150831 |
97.980 |
97.980 |
97.980 |
97.980 |
-0.020 |
109,451 |
408,431 |
+11,702 |
Sep18 |
150831 |
97.875 |
97.875 |
97.875 |
97.875 |
-0.020 |
56,726 |
247,234 |
-1,899 |
Dec18 |
150831 |
97.770 |
97.770 |
97.770 |
97.770 |
-0.015 |
66,448 |
296,461 |
+11,193 |
Mar19 |
150831 |
97.685 |
97.685 |
97.685 |
97.685 |
-0.010 |
43,603 |
152,210 |
-563 |
Jun19 |
150831 |
97.600 |
97.600 |
97.600 |
97.600 |
-0.010 |
37,030 |
167,275 |
+1,789 |
Sep19 |
150831 |
97.515 |
97.515 |
97.515 |
97.515 |
-0.010 |
32,945 |
127,149 |
+969 |
Dec19 |
150831 |
97.430 |
97.430 |
97.430 |
97.430 |
-0.010 |
39,398 |
111,573 |
-1,632 |
Total Volume and Open Interest |
2,464,481 |
12,177,712 |
+51,545 |
Ultra T-Bond(CBOT) |
Sep15 |
150831 |
159~24 |
159~24 |
159~24 |
159~24 |
-0~19 |
341,976 |
127,257 |
-178,597 |
Dec15 |
150831 |
158~13 |
158~13 |
158~13 |
158~13 |
-0~19 |
261,257 |
513,500 |
+180,779 |
Mar16 |
150831 |
158~08 |
158~08 |
158~08 |
158~08 |
-0~19 |
|
|
|
Total Volume and Open Interest |
603,233 |
640,757 |
+2,182 |
30 Day Federal Funds(CBOT) |
Aug15 |
150831 |
99.863 |
99.863 |
99.863 |
99.863 |
unch |
911 |
134,005 |
-291 |
Sep15 |
150831 |
99.825 |
99.825 |
99.825 |
99.825 |
-0.005 |
5,664 |
80,872 |
+694 |
Oct15 |
150831 |
99.780 |
99.780 |
99.780 |
99.780 |
unch |
31,227 |
154,047 |
+407 |
Nov15 |
150831 |
99.730 |
99.730 |
99.730 |
99.730 |
-0.005 |
18,148 |
157,050 |
+3,164 |
Dec15 |
150831 |
99.700 |
99.700 |
99.700 |
99.700 |
-0.005 |
13,991 |
66,399 |
-825 |
Jan16 |
150831 |
99.670 |
99.670 |
99.670 |
99.670 |
-0.010 |
34,512 |
152,834 |
+11,590 |
Total Volume and Open Interest |
131,861 |
930,641 |
+16,225 |
3-Mth Euro-Yen(CME) |
Sep15 |
150831 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150831 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150831 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150831 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150831 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150831 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150831 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150831 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150831 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150831 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150828 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
Dec15 |
150828 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150828 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150828 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150828 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150828 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150828 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150828 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150828 |
147.87 |
147.93 |
147.83 |
147.92 |
+0.04 |
2,108 |
21,094 |
-507 |
Dec15 |
150828 |
147.54 |
147.54 |
147.54 |
147.54 |
+0.02 |
120 |
284 |
+51 |
Mar16 |
150828 |
146.98 |
146.98 |
146.98 |
146.98 |
+0.02 |
|
|
|
Total Volume and Open Interest |
2,228 |
21,378 |
-456 |
Euro-Bund(EUREX) |
Sep15 |
150831 |
153.76 |
154.00 |
152.66 |
153.09 |
-0.75 |
525,607 |
1,039,321 |
-15,887 |
Dec15 |
150831 |
153.85 |
154.17 |
152.77 |
153.20 |
-0.83 |
18,126 |
146,621 |
+3,790 |
Mar16 |
150831 |
154.99 |
154.99 |
154.61 |
154.74 |
-0.75 |
0 |
1,112 |
+0 |
Total Volume and Open Interest |
543,733 |
1,187,054 |
-12,097 |
Euro-Bobl(EUREX) |
Sep15 |
150831 |
130.20 |
130.26 |
129.90 |
130.03 |
-0.17 |
428,444 |
963,996 |
+13,253 |
Dec15 |
150831 |
128.34 |
128.42 |
128.08 |
128.20 |
-0.16 |
42,392 |
85,798 |
+21,416 |
Mar16 |
150831 |
128.20 |
128.20 |
128.20 |
128.20 |
-0.16 |
|
|
|
Total Volume and Open Interest |
470,836 |
1,049,794 |
+34,669 |
3-Mth Euribor(EUREX) |
Sep15 |
150831 |
100.035 |
100.040 |
100.035 |
100.035 |
unch |
91 |
13,832 |
-33 |
Dec15 |
150831 |
100.035 |
100.035 |
100.035 |
100.035 |
unch |
56 |
31,612 |
+0 |
Mar16 |
150831 |
100.030 |
100.030 |
100.030 |
100.030 |
unch |
0 |
4,508 |
+0 |
Total Volume and Open Interest |
187 |
96,063 |
-36 |
Long Gilt(LIFFE) |
Sep15 |
150828 |
118~04 |
118~20 |
117~26 |
118~02 |
+0~07 |
290,967 |
98,388 |
-89,675 |
Dec15 |
150828 |
117~07 |
117~24 |
116~29 |
117~06 |
+0~07 |
192,083 |
397,736 |
+67,302 |
Total Volume and Open Interest |
483,050 |
496,124 |
-22,373 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150828 |
99.41 |
99.41 |
99.40 |
99.40 |
unch |
16,332 |
334,091 |
+676 |
Dec15 |
150828 |
99.35 |
99.36 |
99.33 |
99.35 |
unch |
52,191 |
443,511 |
-1,507 |
Mar16 |
150828 |
99.25 |
99.27 |
99.24 |
99.26 |
unch |
62,460 |
375,886 |
-1,641 |
Jun16 |
150828 |
99.14 |
99.17 |
99.12 |
99.15 |
unch |
75,547 |
349,983 |
+4,230 |
Sep16 |
150828 |
99.02 |
99.05 |
99.00 |
99.03 |
+0.01 |
79,490 |
311,537 |
-559 |
Dec16 |
150828 |
98.88 |
98.92 |
98.86 |
98.89 |
+0.01 |
85,761 |
319,402 |
+5,380 |
Total Volume and Open Interest |
781,555 |
3,314,700 |
+52,712 |
3-Mth Euribor(LIFFE) |
Sep15 |
150831 |
100.035 |
100.035 |
100.030 |
100.035 |
unch |
12,685 |
321,429 |
-2,506 |
Dec15 |
150831 |
100.035 |
100.035 |
100.030 |
100.035 |
unch |
17,298 |
362,537 |
+6,527 |
Mar16 |
150831 |
100.030 |
100.035 |
100.025 |
100.030 |
unch |
15,245 |
301,417 |
-2,832 |
Total Volume and Open Interest |
208,064 |
3,184,861 |
-4,455 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150831 |
97.91 |
97.91 |
97.89 |
97.90 |
-0.01 |
29,319 |
131,279 |
-4,014 |
Dec15 |
150831 |
98.04 |
98.07 |
98.02 |
98.06 |
+0.01 |
52,200 |
197,675 |
+3,731 |
Mar16 |
150831 |
98.13 |
98.16 |
98.08 |
98.14 |
+0.01 |
47,440 |
153,268 |
+6,525 |
Jun16 |
150831 |
98.14 |
98.18 |
98.09 |
98.17 |
+0.03 |
22,483 |
142,351 |
+3,578 |
Sep16 |
150831 |
98.10 |
98.14 |
98.07 |
98.13 |
+0.03 |
19,721 |
95,355 |
+2,785 |
Dec16 |
150831 |
98.03 |
98.08 |
98.01 |
98.06 |
+0.03 |
12,520 |
72,580 |
+3,264 |
Mar17 |
150831 |
97.95 |
98.00 |
97.92 |
97.98 |
+0.03 |
5,899 |
49,373 |
+1,683 |
Jun17 |
150831 |
97.88 |
97.92 |
97.87 |
97.89 |
+0.02 |
5,211 |
35,132 |
+1,725 |
Sep17 |
150831 |
97.76 |
97.83 |
97.76 |
97.81 |
+0.03 |
596 |
11,308 |
+416 |
Dec17 |
150831 |
97.71 |
97.73 |
97.71 |
97.73 |
+0.04 |
180 |
3,242 |
+0 |
Total Volume and Open Interest |
195,969 |
896,703 |
+19,733 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150831 |
97.25 |
97.32 |
97.22 |
97.31 |
+0.07 |
142,365 |
715,901 |
-334 |
Dec15 |
150831 |
97.30 |
97.30 |
97.30 |
97.30 |
+0.06 |
|
|
|
Total Volume and Open Interest |
142,365 |
715,901 |
-334 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150831 |
98.18 |
98.24 |
98.15 |
98.23 |
+0.05 |
265,693 |
797,731 |
-24,516 |
Dec15 |
150831 |
98.29 |
98.29 |
98.27 |
98.27 |
+0.05 |
10 |
10 |
+10 |
Total Volume and Open Interest |
265,703 |
797,741 |
-24,506 |
Gold(CMX) |
Oct15 |
150831 |
1132.0 |
1132.0 |
1132.0 |
1132.0 |
-1.5 |
8,488 |
28,144 |
-1,494 |
Dec15 |
150831 |
1132.5 |
1132.5 |
1132.5 |
1132.5 |
-1.5 |
143,048 |
288,473 |
-4,911 |
Feb16 |
150831 |
1133.4 |
1133.4 |
1133.4 |
1133.4 |
-1.5 |
1,008 |
41,210 |
+203 |
Apr16 |
150831 |
1134.4 |
1134.4 |
1134.4 |
1134.4 |
-1.5 |
1,434 |
17,041 |
-117 |
Jun16 |
150831 |
1135.4 |
1135.4 |
1135.4 |
1135.4 |
-1.5 |
491 |
11,363 |
-10 |
Aug16 |
150831 |
1136.5 |
1136.5 |
1136.5 |
1136.5 |
-1.5 |
677 |
3,627 |
+500 |
Oct16 |
150831 |
1137.7 |
1137.7 |
1137.7 |
1137.7 |
-1.5 |
140 |
1,706 |
+140 |
Dec16 |
150831 |
1139.1 |
1139.1 |
1139.1 |
1139.1 |
-1.5 |
115 |
10,577 |
-18 |
Feb17 |
150831 |
1140.7 |
1140.7 |
1140.7 |
1140.7 |
-1.5 |
0 |
156 |
+0 |
Apr17 |
150831 |
1142.4 |
1142.4 |
1142.4 |
1142.4 |
-1.5 |
0 |
301 |
+0 |
Jun17 |
150831 |
1144.2 |
1144.2 |
1144.2 |
1144.2 |
-1.5 |
0 |
3,279 |
+0 |
Total Volume and Open Interest |
156,610 |
415,637 |
-7,166 |
Silver(CMX) |
Sep15 |
150831 |
1457.7 |
1457.7 |
1457.7 |
1457.7 |
+4.2 |
59,871 |
7,364 |
-16,910 |
Dec15 |
150831 |
1458.6 |
1458.6 |
1458.6 |
1458.6 |
+3.7 |
58,642 |
124,732 |
+12,981 |
Mar16 |
150831 |
1463.3 |
1463.3 |
1463.3 |
1463.3 |
+3.7 |
1,919 |
13,626 |
+888 |
May16 |
150831 |
1466.6 |
1466.6 |
1466.6 |
1466.6 |
+3.8 |
923 |
2,361 |
-404 |
Jul16 |
150831 |
1469.8 |
1469.8 |
1469.8 |
1469.8 |
+3.9 |
314 |
5,642 |
-28 |
Sep16 |
150831 |
1472.9 |
1472.9 |
1472.9 |
1472.9 |
+4.0 |
14 |
368 |
+6 |
Dec16 |
150831 |
1477.2 |
1477.2 |
1477.2 |
1477.2 |
+4.0 |
136 |
6,184 |
+31 |
Total Volume and Open Interest |
122,037 |
163,807 |
-3,457 |
Platinum(NYMEX) |
Oct15 |
150831 |
1010.5 |
1010.5 |
1010.5 |
1010.5 |
-11.2 |
12,519 |
62,986 |
-1,496 |
Jan16 |
150831 |
1011.0 |
1011.0 |
1011.0 |
1011.0 |
-11.1 |
601 |
7,415 |
+31 |
Apr16 |
150831 |
1012.8 |
1012.8 |
1012.8 |
1012.8 |
-11.2 |
4 |
789 |
-1 |
Jul16 |
150831 |
1013.5 |
1013.5 |
1013.5 |
1013.5 |
-11.2 |
0 |
1 |
+0 |
Total Volume and Open Interest |
13,126 |
71,197 |
-1,465 |
Palladium(NYMEX) |
Sep15 |
150831 |
601.55 |
601.55 |
601.55 |
601.55 |
+12.00 |
4,639 |
2,438 |
-3,624 |
Dec15 |
150831 |
602.25 |
602.25 |
602.25 |
602.25 |
+12.10 |
9,191 |
26,796 |
+2,512 |
Mar16 |
150831 |
602.45 |
602.45 |
602.45 |
602.45 |
+12.20 |
9 |
131 |
-1 |
Total Volume and Open Interest |
13,839 |
29,375 |
-1,115 |
Copper(CMX) |
Sep15 |
150831 |
233.80 |
233.80 |
233.80 |
233.80 |
-0.85 |
38,198 |
8,994 |
-9,097 |
Dec15 |
150831 |
233.75 |
233.75 |
233.75 |
233.75 |
-0.85 |
59,360 |
121,639 |
+5,949 |
Mar16 |
150831 |
234.15 |
234.15 |
234.15 |
234.15 |
-0.90 |
3,439 |
17,827 |
+1,573 |
May16 |
150831 |
234.50 |
234.50 |
234.50 |
234.50 |
-0.85 |
445 |
2,678 |
-60 |
Jul16 |
150831 |
234.90 |
234.90 |
234.90 |
234.90 |
-0.80 |
200 |
1,201 |
+29 |
Total Volume and Open Interest |
103,528 |
160,704 |
-2,421 |
E-mini DJIA Index(CBOT) |
Sep15 |
150831 |
16508 |
16508 |
16508 |
16508 |
-151 |
319,709 |
84,802 |
-2,354 |
Dec15 |
150831 |
16414 |
16414 |
16414 |
16414 |
-150 |
858 |
2,194 |
+10 |
Mar16 |
150831 |
16339 |
16339 |
16339 |
16339 |
-150 |
3 |
7 |
-1 |
Jun16 |
150831 |
16257 |
16257 |
16257 |
16257 |
-150 |
0 |
4 |
+0 |
Total Volume and Open Interest |
320,570 |
87,007 |
-2,345 |
S & P 500(CME) |
Sep15 |
150831 |
1974.00 |
1983.00 |
1962.50 |
1969.20 |
-20.50 |
11,844 |
146,266 |
-11,420 |
Dec15 |
150831 |
1962.00 |
1973.00 |
1956.00 |
1960.70 |
-20.30 |
364 |
2,696 |
-146 |
Mar16 |
150831 |
1954.40 |
1954.40 |
1949.70 |
1954.40 |
-20.30 |
0 |
165 |
+0 |
Jun16 |
150831 |
1947.90 |
1947.90 |
1943.20 |
1947.90 |
-20.30 |
0 |
972 |
+0 |
Total Volume and Open Interest |
12,208 |
150,100 |
-11,566 |
S & P 500 E-Mini(Globex) |
Sep15 |
150831 |
1969.25 |
1969.25 |
1969.25 |
1969.25 |
-20.50 |
2,940,255 |
2,964,630 |
-109,205 |
Dec15 |
150831 |
1960.75 |
1960.75 |
1960.75 |
1960.75 |
-20.25 |
21,094 |
88,059 |
+7,819 |
Mar16 |
150831 |
1954.50 |
1954.50 |
1954.50 |
1954.50 |
-20.25 |
732 |
4,423 |
-85 |
Jun16 |
150831 |
1948.00 |
1948.00 |
1948.00 |
1948.00 |
-20.25 |
34 |
292 |
+1 |
Total Volume and Open Interest |
2,962,115 |
3,057,448 |
-101,470 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150831 |
4271.80 |
4271.80 |
4271.80 |
4271.80 |
-61.20 |
475,384 |
300,815 |
-1,600 |
Dec15 |
150831 |
4263.80 |
4263.80 |
4263.80 |
4263.80 |
-61.00 |
1,562 |
5,250 |
+40 |
Mar16 |
150831 |
4257.80 |
4257.80 |
4257.80 |
4257.80 |
-61.00 |
1 |
19 |
+1 |
Total Volume and Open Interest |
476,947 |
306,352 |
-1,559 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150831 |
1414.50 |
1414.50 |
1414.50 |
1414.50 |
-15.10 |
27,498 |
84,672 |
-2,480 |
Dec15 |
150831 |
1409.70 |
1409.70 |
1409.70 |
1409.70 |
-15.20 |
13 |
38 |
+8 |
Mar16 |
150831 |
1410.70 |
1410.70 |
1410.70 |
1410.70 |
-15.20 |
|
|
|
Total Volume and Open Interest |
27,511 |
84,715 |
-2,472 |
Volatility Index(CBOE) |
Aug15 |
150819 |
14.30 |
14.65 |
14.10 |
14.45 |
+0.17 |
80,213 |
62,283 |
-20,037 |
Sep15 |
150831 |
24.50 |
26.45 |
24.50 |
26.43 |
+2.00 |
204,468 |
135,600 |
-8,243 |
Oct15 |
150831 |
22.25 |
23.45 |
22.10 |
23.43 |
+1.55 |
87,615 |
73,959 |
+3,228 |
Nov15 |
150831 |
22.40 |
22.68 |
21.15 |
22.65 |
+1.27 |
27,338 |
27,874 |
-1,173 |
Total Volume and Open Interest |
358,534 |
312,497 |
-6,393 |
Russell 2000(ICE) |
Sep15 |
150831 |
1162.40 |
1165.50 |
1150.00 |
1157.50 |
-6.50 |
174,486 |
381,122 |
+559 |
Dec15 |
150831 |
1149.50 |
1158.50 |
1145.00 |
1152.20 |
-6.40 |
72 |
2,333 |
+13 |
Mar16 |
150831 |
1147.70 |
1147.70 |
1147.70 |
1147.70 |
-6.40 |
0 |
1 |
+0 |
Total Volume and Open Interest |
174,558 |
383,456 |
+572 |
Nikkei 225(CME) |
Sep15 |
150831 |
18810 |
18810 |
18810 |
18810 |
-365 |
25,434 |
49,086 |
-1,280 |
Dec15 |
150831 |
18805 |
18805 |
18805 |
18805 |
-365 |
1,063 |
1,539 |
+268 |
Total Volume and Open Interest |
26,497 |
50,626 |
-1,012 |
Nikkei 225(SGX) |
Sep15 |
150831 |
18915 |
18925 |
18820 |
18860 |
-315 |
157,175 |
254,374 |
-9,805 |
Dec15 |
150831 |
18820 |
18820 |
18760 |
18760 |
-315 |
4,329 |
25,255 |
+1,609 |
Mar16 |
150831 |
18740 |
18740 |
18740 |
18740 |
-315 |
0 |
194 |
+0 |
Total Volume and Open Interest |
161,882 |
288,748 |
-7,996 |
CAC 40(EURONEXT) |
Sep15 |
150831 |
4626.0 |
4671.0 |
4607.5 |
4652.0 |
-22.0 |
154,244 |
241,175 |
-3,428 |
Oct15 |
150831 |
4605.0 |
4647.5 |
4605.0 |
4642.0 |
-22.0 |
172 |
210 |
+34 |
Nov15 |
150831 |
4641.0 |
4641.0 |
4641.0 |
4641.0 |
-22.0 |
|
|
|
Total Volume and Open Interest |
154,423 |
241,658 |
-3,391 |
Hang Seng Index(HKFE) |
Aug15 |
150828 |
21782 |
22249 |
21768 |
21965 |
+170 |
136,906 |
57,121 |
-22,119 |
Sep15 |
150831 |
21505 |
21648 |
21229 |
21464 |
-72 |
55,037 |
88,375 |
+15,641 |
Oct15 |
150831 |
21550 |
21550 |
21221 |
21422 |
|
|
|
|
DAX(EUREX) |
Sep15 |
150831 |
10191.5 |
10309.0 |
10129.5 |
10247.0 |
-24.0 |
122,931 |
139,543 |
-1,084 |
Dec15 |
150831 |
10155.0 |
10302.5 |
10135.0 |
10248.5 |
-23.5 |
566 |
14,686 |
-34 |
Mar16 |
150831 |
10259.0 |
10264.0 |
10148.0 |
10264.0 |
-24.0 |
11 |
211 |
-3 |
Total Volume and Open Interest |
123,508 |
154,440 |
-1,121 |
FT-SE 100(EURONEXT) |
Sep15 |
150828 |
6189.00 |
6253.50 |
6144.50 |
6217.00 |
+18.00 |
176,493 |
544,013 |
+4,883 |
Dec15 |
150828 |
6168.00 |
6208.00 |
6122.00 |
6187.50 |
+18.00 |
72 |
4,063 |
-2 |
Mar16 |
150828 |
6137.50 |
6137.50 |
6137.50 |
6137.50 |
+18.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
176,565 |
548,085 |
+4,881 |
SPI 200(SFE) |
Sep15 |
150831 |
5236.0 |
5256.0 |
5129.0 |
5167.0 |
-67.0 |
49,162 |
258,980 |
-2,067 |
Dec15 |
150831 |
5174.0 |
5182.0 |
5145.0 |
5154.0 |
-66.0 |
483 |
3,621 |
+115 |
Mar16 |
150831 |
5099.0 |
5099.0 |
5099.0 |
5099.0 |
-67.0 |
0 |
2,429 |
-96 |
Total Volume and Open Interest |
49,747 |
266,591 |
-1,948 |
FTSE MIB(ISE) |
Sep15 |
150831 |
22010.00 |
22115.00 |
21770.00 |
21941.00 |
-59.00 |
44,295 |
57,356 |
-76 |
Dec15 |
150831 |
21870.00 |
22020.00 |
21715.00 |
21851.00 |
-62.00 |
155 |
571 |
+1 |
Mar16 |
150831 |
21851.00 |
21851.00 |
21851.00 |
21851.00 |
-62.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
44,450 |
57,928 |
-75 |
KOSPI 200(KFE) |
Sep15 |
150831 |
231.05 |
231.55 |
229.35 |
231.05 |
-0.65 |
240,868 |
145,626 |
-690 |
Dec15 |
150831 |
232.60 |
232.60 |
230.25 |
231.80 |
-0.80 |
1,647 |
11,630 |
+937 |
Mar16 |
150831 |
229.30 |
229.70 |
228.20 |
229.70 |
-0.45 |
36 |
1,608 |
+97 |
Total Volume and Open Interest |
242,551 |
160,389 |
+344 |
GSCI(CME) |
Sep15 |
150831 |
381.30 |
381.30 |
381.30 |
381.30 |
+14.95 |
231 |
13,773 |
-204 |
Oct15 |
150831 |
384.00 |
384.00 |
384.00 |
384.00 |
+14.95 |
175 |
365 |
+175 |
Nov15 |
150831 |
387.30 |
387.30 |
387.30 |
387.30 |
+14.95 |
|
|
|
Total Volume and Open Interest |
406 |
14,138 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|