|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed September 02, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep15 |
150902 |
882.50 |
888.50 |
874.25 |
883.75 |
-1.00 |
2,125 |
4,387 |
-465 |
Nov15 |
150902 |
874.00 |
880.25 |
865.00 |
874.00 |
unch |
101,321 |
379,144 |
+6,593 |
Jan16 |
150902 |
878.75 |
884.75 |
869.50 |
878.00 |
-0.75 |
14,858 |
77,307 |
+711 |
Mar16 |
150902 |
881.00 |
887.00 |
871.25 |
879.00 |
-2.00 |
7,196 |
80,575 |
+35 |
May16 |
150902 |
885.00 |
889.75 |
873.75 |
880.75 |
-3.25 |
5,689 |
53,541 |
+250 |
Jul16 |
150902 |
889.25 |
893.75 |
877.50 |
884.25 |
-3.25 |
2,594 |
36,737 |
+189 |
Aug16 |
150902 |
888.00 |
892.25 |
877.50 |
883.75 |
-3.25 |
480 |
1,887 |
+172 |
Sep16 |
150902 |
877.00 |
879.75 |
872.50 |
872.50 |
-2.75 |
33 |
579 |
+3 |
Nov16 |
150902 |
873.00 |
875.50 |
860.25 |
867.25 |
-3.00 |
1,477 |
20,571 |
+186 |
Jan17 |
150902 |
873.50 |
873.50 |
873.50 |
873.50 |
-3.25 |
0 |
202 |
+0 |
Mar17 |
150902 |
878.25 |
878.25 |
878.25 |
878.25 |
-3.25 |
2 |
168 |
-1 |
May17 |
150902 |
882.00 |
882.00 |
882.00 |
882.00 |
-3.25 |
2 |
106 |
-1 |
Jul17 |
150902 |
893.00 |
893.00 |
887.50 |
887.50 |
-3.25 |
2 |
202 |
-1 |
Aug17 |
150902 |
885.50 |
885.50 |
885.50 |
885.50 |
-3.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
135,781 |
655,837 |
+7,671 |
Soybean Meal(CBOT) |
Sep15 |
150902 |
318.30 |
322.10 |
314.20 |
318.10 |
+0.20 |
5,457 |
6,059 |
-1,852 |
Oct15 |
150902 |
310.80 |
314.40 |
307.90 |
312.20 |
+1.70 |
13,786 |
52,053 |
+842 |
Dec15 |
150902 |
308.30 |
311.90 |
305.80 |
310.30 |
+2.20 |
45,487 |
164,049 |
-1,696 |
Jan16 |
150902 |
307.00 |
310.30 |
303.70 |
308.40 |
+1.70 |
6,700 |
30,384 |
+297 |
Mar16 |
150902 |
304.70 |
307.50 |
301.40 |
306.00 |
+1.90 |
4,235 |
34,576 |
-128 |
May16 |
150902 |
302.00 |
304.90 |
299.00 |
302.80 |
+1.30 |
3,117 |
29,357 |
+200 |
Jul16 |
150902 |
302.70 |
305.20 |
299.50 |
303.10 |
+1.10 |
2,035 |
25,164 |
+134 |
Aug16 |
150902 |
302.30 |
304.70 |
299.40 |
302.80 |
+1.10 |
823 |
4,895 |
+200 |
Sep16 |
150902 |
301.80 |
303.50 |
299.30 |
302.40 |
+1.20 |
412 |
5,493 |
+90 |
Oct16 |
150902 |
299.10 |
301.50 |
297.00 |
300.00 |
+1.40 |
287 |
4,685 |
+87 |
Total Volume and Open Interest |
83,218 |
369,225 |
-1,791 |
Soybean Oil(CBOT) |
Sep15 |
150902 |
27.17 |
27.33 |
26.69 |
26.76 |
-0.46 |
6,510 |
2,702 |
-196 |
Oct15 |
150902 |
27.29 |
27.45 |
26.78 |
26.86 |
-0.48 |
20,827 |
46,824 |
-2,377 |
Dec15 |
150902 |
27.50 |
27.67 |
26.99 |
27.09 |
-0.46 |
61,756 |
195,776 |
-2,626 |
Jan16 |
150902 |
27.78 |
27.94 |
27.29 |
27.37 |
-0.46 |
5,031 |
36,627 |
-868 |
Mar16 |
150902 |
27.99 |
28.17 |
27.50 |
27.60 |
-0.45 |
4,603 |
38,965 |
+341 |
May16 |
150902 |
28.18 |
28.33 |
27.66 |
27.78 |
-0.44 |
2,487 |
30,135 |
+240 |
Jul16 |
150902 |
28.36 |
28.52 |
27.83 |
27.94 |
-0.48 |
1,768 |
20,520 |
+57 |
Aug16 |
150902 |
28.45 |
28.58 |
27.93 |
28.00 |
-0.47 |
546 |
5,162 |
+5 |
Sep16 |
150902 |
28.40 |
28.63 |
28.00 |
28.08 |
-0.47 |
225 |
3,687 |
-8 |
Oct16 |
150902 |
28.39 |
28.73 |
28.02 |
28.11 |
-0.47 |
119 |
3,137 |
+44 |
Total Volume and Open Interest |
104,584 |
394,094 |
-5,139 |
Canola(WCE) |
Nov15 |
150902 |
467.1 |
467.5 |
461.0 |
465.8 |
-1.3 |
12,333 |
119,312 |
-2,575 |
Jan16 |
150902 |
472.8 |
472.8 |
466.5 |
471.6 |
-1.1 |
4,021 |
29,240 |
+781 |
Mar16 |
150902 |
475.7 |
476.2 |
471.1 |
475.9 |
-1.2 |
1,478 |
14,166 |
-183 |
May16 |
150902 |
475.8 |
476.7 |
472.0 |
476.4 |
-1.1 |
1,061 |
2,416 |
+85 |
Jul16 |
150902 |
477.8 |
477.8 |
472.2 |
477.1 |
-0.6 |
1,058 |
9,180 |
+861 |
Total Volume and Open Interest |
19,985 |
176,240 |
-1,022 |
Corn(CBOT) |
Sep15 |
150902 |
356.75 |
358.00 |
351.25 |
354.00 |
-2.00 |
26,929 |
11,398 |
-9,027 |
Dec15 |
150902 |
369.00 |
371.50 |
364.25 |
367.50 |
-1.50 |
153,096 |
753,344 |
-378 |
Mar16 |
150902 |
380.00 |
382.25 |
375.50 |
378.75 |
-1.50 |
31,593 |
208,281 |
-1,200 |
May16 |
150902 |
387.00 |
388.75 |
382.00 |
385.50 |
-1.50 |
7,287 |
46,830 |
+98 |
Jul16 |
150902 |
391.50 |
393.50 |
387.25 |
390.25 |
-1.25 |
7,387 |
75,189 |
+791 |
Sep16 |
150902 |
386.00 |
386.50 |
382.00 |
384.50 |
-1.50 |
1,736 |
23,669 |
+664 |
Dec16 |
150902 |
393.25 |
395.00 |
389.25 |
391.75 |
-1.50 |
5,337 |
71,674 |
+1,343 |
Mar17 |
150902 |
403.00 |
404.25 |
400.00 |
402.50 |
-1.00 |
32 |
2,407 |
+24 |
May17 |
150902 |
410.00 |
410.00 |
408.75 |
408.75 |
-1.00 |
16 |
1,006 |
+8 |
Jul17 |
150902 |
414.75 |
414.75 |
413.25 |
413.25 |
-1.00 |
24 |
1,122 |
-5 |
Total Volume and Open Interest |
233,462 |
1,197,241 |
-7,685 |
Wheat(CBOT) |
Sep15 |
150902 |
483.75 |
485.75 |
469.25 |
473.00 |
-11.00 |
5,907 |
2,973 |
-2,625 |
Dec15 |
150902 |
485.75 |
490.00 |
476.50 |
479.00 |
-7.25 |
71,578 |
240,746 |
+3,335 |
Mar16 |
150902 |
491.00 |
493.75 |
483.75 |
486.50 |
-4.50 |
23,608 |
73,897 |
+2,024 |
May16 |
150902 |
497.50 |
497.50 |
489.00 |
491.50 |
-3.50 |
7,172 |
18,905 |
+262 |
Jul16 |
150902 |
498.50 |
500.75 |
494.00 |
496.25 |
-1.75 |
5,594 |
28,335 |
+1,309 |
Sep16 |
150902 |
506.50 |
508.75 |
503.00 |
505.00 |
-1.75 |
810 |
2,281 |
+186 |
Total Volume and Open Interest |
115,196 |
371,661 |
+4,624 |
Wheat(KCBT) |
Sep15 |
150902 |
458.50 |
459.75 |
445.50 |
448.00 |
-10.50 |
1,556 |
907 |
-724 |
Dec15 |
150902 |
481.75 |
485.00 |
471.50 |
474.75 |
-7.50 |
15,313 |
122,684 |
+1,413 |
Mar16 |
150902 |
495.75 |
497.75 |
485.75 |
488.75 |
-7.00 |
2,188 |
29,249 |
+71 |
May16 |
150902 |
505.50 |
507.00 |
495.75 |
498.50 |
-7.00 |
843 |
7,313 |
-86 |
Jul16 |
150902 |
513.50 |
516.25 |
505.00 |
507.75 |
-6.75 |
1,501 |
15,120 |
+350 |
Sep16 |
150902 |
531.00 |
531.00 |
519.75 |
522.25 |
-6.75 |
370 |
1,934 |
+107 |
Total Volume and Open Interest |
21,941 |
178,984 |
+1,162 |
Wheat(MGE) |
Sep15 |
150902 |
491.25 |
492.50 |
488.00 |
489.50 |
-2.50 |
626 |
804 |
-532 |
Dec15 |
150902 |
510.25 |
513.00 |
502.50 |
508.25 |
-3.00 |
5,164 |
29,638 |
+60 |
Mar16 |
150902 |
526.00 |
527.00 |
518.75 |
523.75 |
-3.00 |
1,893 |
12,786 |
+369 |
May16 |
150902 |
537.25 |
537.25 |
529.50 |
534.75 |
-2.00 |
587 |
6,106 |
+197 |
Jul16 |
150902 |
544.75 |
546.50 |
541.75 |
545.50 |
-2.50 |
459 |
3,489 |
+40 |
Total Volume and Open Interest |
9,013 |
55,419 |
+290 |
Oats(CBOT) |
Sep15 |
150902 |
224.50 |
224.50 |
224.50 |
224.50 |
+0.50 |
7 |
27 |
-7 |
Dec15 |
150902 |
224.00 |
227.25 |
222.50 |
224.50 |
+0.50 |
688 |
7,060 |
+103 |
Mar16 |
150902 |
227.75 |
229.00 |
223.00 |
224.50 |
-0.50 |
47 |
1,171 |
+15 |
May16 |
150902 |
230.25 |
230.25 |
230.25 |
230.25 |
-0.25 |
8 |
77 |
+2 |
Total Volume and Open Interest |
750 |
8,335 |
+113 |
Rough Rice(CBOT) |
Sep15 |
150902 |
11.60 |
11.69 |
11.60 |
11.69 |
+0.09 |
776 |
724 |
-939 |
Nov15 |
150902 |
11.86 |
12.00 |
11.81 |
11.95 |
+0.09 |
1,305 |
6,940 |
+123 |
Jan16 |
150902 |
12.10 |
12.29 |
12.10 |
12.24 |
+0.09 |
230 |
2,438 |
+42 |
Mar16 |
150902 |
12.49 |
12.49 |
12.49 |
12.49 |
+0.07 |
20 |
81 |
+12 |
Total Volume and Open Interest |
2,361 |
10,194 |
-752 |
Live Cattle(CME) |
Oct15 |
150902 |
141.325 |
142.050 |
140.100 |
141.235 |
-0.090 |
19,026 |
104,044 |
-1,913 |
Dec15 |
150902 |
143.575 |
144.150 |
142.200 |
143.325 |
-0.305 |
10,920 |
70,209 |
+1,293 |
Feb16 |
150902 |
143.285 |
143.935 |
141.935 |
143.200 |
-0.100 |
4,459 |
33,444 |
+154 |
Apr16 |
150902 |
142.000 |
142.630 |
140.750 |
142.100 |
+0.100 |
3,629 |
25,805 |
+745 |
Jun16 |
150902 |
133.900 |
134.650 |
132.825 |
134.000 |
+0.150 |
523 |
9,288 |
+70 |
Aug16 |
150902 |
131.750 |
132.685 |
131.150 |
132.235 |
+0.385 |
182 |
1,331 |
+64 |
Total Volume and Open Interest |
57,259 |
246,975 |
+1,244 |
Feeder Cattle(CME) |
Sep15 |
150902 |
200.285 |
201.685 |
198.800 |
200.750 |
+0.465 |
1,685 |
5,269 |
-294 |
Oct15 |
150902 |
195.300 |
197.500 |
194.330 |
196.300 |
+0.970 |
4,437 |
13,991 |
-1 |
Nov15 |
150902 |
192.580 |
194.850 |
191.650 |
193.650 |
+1.300 |
2,161 |
6,349 |
+257 |
Jan16 |
150902 |
186.350 |
189.080 |
185.830 |
187.630 |
+1.300 |
1,117 |
4,508 |
+111 |
Mar16 |
150902 |
184.130 |
186.500 |
183.380 |
185.250 |
+1.450 |
684 |
2,715 |
+117 |
Apr16 |
150902 |
184.000 |
186.000 |
183.700 |
185.650 |
+1.400 |
125 |
526 |
+7 |
May16 |
150902 |
183.300 |
186.185 |
183.285 |
185.380 |
+1.595 |
98 |
642 |
+23 |
Total Volume and Open Interest |
10,329 |
34,026 |
+237 |
Lean Hogs(CME) |
Oct15 |
150902 |
68.300 |
69.975 |
68.080 |
69.785 |
+1.810 |
14,912 |
73,454 |
+264 |
Dec15 |
150902 |
63.235 |
64.885 |
63.150 |
64.680 |
+1.695 |
6,436 |
53,819 |
+1,100 |
Feb16 |
150902 |
67.330 |
68.830 |
67.330 |
68.580 |
+1.545 |
2,587 |
27,385 |
+134 |
Apr16 |
150902 |
71.535 |
72.500 |
71.330 |
72.250 |
+1.100 |
838 |
23,038 |
+176 |
May16 |
150902 |
76.535 |
77.000 |
76.250 |
76.750 |
+0.920 |
7 |
357 |
+6 |
Jun16 |
150902 |
79.700 |
80.350 |
79.550 |
80.180 |
+0.630 |
240 |
8,459 |
+80 |
Jul16 |
150902 |
78.785 |
79.250 |
78.650 |
79.225 |
+0.840 |
20 |
1,196 |
+6 |
Aug16 |
150902 |
77.650 |
78.400 |
77.580 |
78.250 |
+1.025 |
35 |
710 |
+9 |
Total Volume and Open Interest |
25,208 |
190,842 |
+1,900 |
Class III Milk(CME) |
Aug15 |
150902 |
16.27 |
16.27 |
16.27 |
16.27 |
-0.05 |
12 |
4,153 |
-5 |
Sep15 |
150902 |
16.35 |
16.39 |
16.06 |
16.18 |
-0.15 |
174 |
4,792 |
-28 |
Oct15 |
150902 |
16.72 |
16.83 |
16.44 |
16.54 |
-0.21 |
163 |
4,118 |
+38 |
Nov15 |
150902 |
16.50 |
16.60 |
16.27 |
16.36 |
-0.14 |
92 |
3,913 |
+6 |
Dec15 |
150902 |
16.20 |
16.23 |
16.05 |
16.10 |
-0.05 |
61 |
3,559 |
-1 |
Jan16 |
150902 |
15.77 |
15.82 |
15.72 |
15.78 |
+0.03 |
20 |
1,368 |
+0 |
Feb16 |
150902 |
15.70 |
15.73 |
15.65 |
15.70 |
+0.05 |
8 |
1,260 |
+0 |
Mar16 |
150902 |
15.70 |
15.77 |
15.68 |
15.72 |
+0.07 |
19 |
1,180 |
+11 |
Apr16 |
150902 |
15.75 |
15.83 |
15.69 |
15.75 |
+0.05 |
9 |
886 |
-3 |
May16 |
150902 |
16.05 |
16.05 |
16.02 |
16.02 |
-0.03 |
7 |
845 |
+0 |
Jun16 |
150902 |
16.27 |
16.35 |
16.23 |
16.23 |
-0.10 |
11 |
682 |
+4 |
Jul16 |
150902 |
16.32 |
16.35 |
16.31 |
16.35 |
+0.05 |
2 |
519 |
+0 |
Aug16 |
150902 |
16.45 |
16.45 |
16.41 |
16.41 |
-0.04 |
2 |
478 |
+0 |
Total Volume and Open Interest |
587 |
29,424 |
+18 |
Cocoa(ICE) |
Sep15 |
150902 |
3130 |
3130 |
3103 |
3117 |
-28 |
1 |
282 |
-21 |
Dec15 |
150902 |
3124 |
3142 |
3085 |
3117 |
-24 |
11,447 |
89,243 |
+898 |
Mar16 |
150902 |
3117 |
3131 |
3079 |
3109 |
-21 |
3,022 |
51,492 |
+239 |
May16 |
150902 |
3109 |
3124 |
3079 |
3103 |
-22 |
1,095 |
17,918 |
-203 |
Jul16 |
150902 |
3111 |
3120 |
3068 |
3097 |
-23 |
848 |
9,285 |
+269 |
Sep16 |
150902 |
3102 |
3112 |
3063 |
3088 |
-24 |
88 |
1,819 |
-29 |
Dec16 |
150902 |
3091 |
3091 |
3053 |
3074 |
-26 |
4 |
3,678 |
+4 |
Total Volume and Open Interest |
16,508 |
177,218 |
+1,157 |
Coffee "C"(ICE) |
Sep15 |
150902 |
117.25 |
117.25 |
114.70 |
114.70 |
-2.35 |
1 |
69 |
-1 |
Dec15 |
150902 |
121.05 |
121.80 |
118.15 |
118.35 |
-2.45 |
13,459 |
108,440 |
+904 |
Mar16 |
150902 |
124.40 |
125.15 |
121.65 |
121.85 |
-2.45 |
2,657 |
32,325 |
+232 |
May16 |
150902 |
126.90 |
127.40 |
124.00 |
124.15 |
-2.45 |
1,056 |
13,865 |
+647 |
Jul16 |
150902 |
129.15 |
129.40 |
126.20 |
126.25 |
-2.45 |
243 |
6,291 |
+55 |
Sep16 |
150902 |
131.10 |
131.50 |
128.25 |
128.25 |
-2.45 |
132 |
4,264 |
+46 |
Total Volume and Open Interest |
17,607 |
174,787 |
+1,913 |
Orange Juice(ICE) |
Sep15 |
150902 |
129.05 |
129.05 |
129.05 |
129.05 |
-0.60 |
262 |
652 |
-207 |
Nov15 |
150902 |
129.45 |
130.25 |
127.40 |
129.50 |
+0.05 |
1,089 |
9,846 |
+179 |
Jan16 |
150902 |
129.70 |
129.85 |
129.00 |
129.30 |
+0.05 |
99 |
1,630 |
+87 |
Mar16 |
150902 |
130.90 |
130.90 |
130.65 |
130.75 |
+0.45 |
13 |
517 |
+0 |
May16 |
150902 |
132.10 |
132.10 |
132.10 |
132.10 |
+0.65 |
0 |
56 |
+0 |
Jul16 |
150902 |
132.90 |
132.90 |
132.90 |
132.90 |
+0.65 |
|
|
|
Total Volume and Open Interest |
1,463 |
12,701 |
+59 |
Sugar #11(ICE) |
Oct15 |
150902 |
10.68 |
11.09 |
10.64 |
10.73 |
+0.02 |
67,033 |
369,306 |
+2,117 |
Mar16 |
150902 |
11.78 |
12.00 |
11.69 |
11.75 |
-0.03 |
34,766 |
247,390 |
+5,460 |
May16 |
150902 |
11.92 |
12.10 |
11.80 |
11.88 |
-0.04 |
9,973 |
71,110 |
+496 |
Jul16 |
150902 |
11.92 |
12.08 |
11.80 |
11.93 |
+0.01 |
4,104 |
49,514 |
+385 |
Oct16 |
150902 |
12.07 |
12.25 |
11.99 |
12.19 |
+0.07 |
3,025 |
38,382 |
+1,181 |
Mar17 |
150902 |
12.66 |
12.83 |
12.58 |
12.80 |
+0.10 |
920 |
19,393 |
+337 |
May17 |
150902 |
12.84 |
12.95 |
12.71 |
12.93 |
+0.10 |
143 |
4,786 |
+2 |
Jul17 |
150902 |
12.91 |
13.08 |
12.84 |
13.06 |
+0.09 |
254 |
4,427 |
-16 |
Total Volume and Open Interest |
120,391 |
811,106 |
+9,987 |
London Cocoa(LCE) |
Sep15 |
150902 |
2109 |
2110 |
2091 |
2095 |
-15 |
0 |
40,192 |
-6,316 |
Dec15 |
150902 |
2120 |
2130 |
2106 |
2112 |
-14 |
0 |
72,662 |
+228 |
Mar16 |
150902 |
2097 |
2111 |
2090 |
2095 |
-13 |
0 |
70,835 |
+328 |
May16 |
150902 |
2098 |
2104 |
2086 |
2090 |
-12 |
0 |
21,705 |
+287 |
Jul16 |
150902 |
2093 |
2102 |
2082 |
2086 |
-13 |
0 |
27,796 |
-13 |
Sep16 |
150902 |
2088 |
2096 |
2078 |
2081 |
-14 |
0 |
21,152 |
+189 |
Dec16 |
150902 |
2074 |
2078 |
2060 |
2061 |
-14 |
0 |
3,893 |
+72 |
Total Volume and Open Interest |
0 |
262,030 |
-5,223 |
London Sugar(LCE) |
Oct15 |
150902 |
335.50 |
344.80 |
334.00 |
338.00 |
+1.70 |
0 |
26,139 |
-1,450 |
Dec15 |
150902 |
338.70 |
345.40 |
336.10 |
339.60 |
-0.60 |
0 |
26,654 |
-76 |
Mar16 |
150902 |
338.10 |
343.40 |
335.40 |
338.50 |
-0.70 |
0 |
20,024 |
+72 |
May16 |
150902 |
341.90 |
346.10 |
340.00 |
342.40 |
-0.80 |
0 |
7,946 |
+36 |
Aug16 |
150902 |
343.80 |
348.00 |
343.00 |
345.00 |
-0.50 |
0 |
3,235 |
+34 |
Total Volume and Open Interest |
0 |
86,898 |
-1,377 |
Cotton(ICE) |
Oct15 |
150902 |
62.83 |
63.18 |
62.78 |
63.18 |
-0.40 |
1 |
119 |
+1 |
Dec15 |
150902 |
62.70 |
62.80 |
62.11 |
62.49 |
-0.21 |
15,515 |
127,015 |
+279 |
Mar16 |
150902 |
62.10 |
62.34 |
61.67 |
62.26 |
+0.13 |
2,411 |
40,433 |
-170 |
May16 |
150902 |
62.37 |
62.58 |
62.20 |
62.55 |
-0.02 |
257 |
3,846 |
-19 |
Jul16 |
150902 |
62.82 |
62.92 |
62.60 |
62.74 |
-0.27 |
105 |
4,707 |
+7 |
Oct16 |
150902 |
62.37 |
62.37 |
62.37 |
62.37 |
-0.09 |
0 |
5 |
+0 |
Total Volume and Open Interest |
18,320 |
180,189 |
+97 |
Lumber(CME) |
Sep15 |
150902 |
233.5 |
238.5 |
233.0 |
234.0 |
-1.0 |
236 |
1,125 |
-133 |
Nov15 |
150902 |
224.5 |
228.7 |
221.9 |
223.6 |
-0.1 |
332 |
4,674 |
+63 |
Jan16 |
150902 |
232.0 |
237.1 |
231.7 |
233.1 |
+0.3 |
72 |
651 |
+28 |
Mar16 |
150902 |
243.5 |
243.6 |
243.1 |
243.1 |
+0.2 |
0 |
59 |
+0 |
Total Volume and Open Interest |
640 |
6,520 |
-42 |
Crude Oil(NYM) |
Oct15 |
150902 |
44.26 |
46.77 |
43.21 |
46.25 |
+0.84 |
757,503 |
446,046 |
+5,834 |
Nov15 |
150902 |
44.89 |
47.36 |
43.89 |
46.86 |
+0.84 |
154,921 |
222,596 |
+7,571 |
Dec15 |
150902 |
45.59 |
48.00 |
44.63 |
47.52 |
+0.83 |
170,190 |
251,125 |
+7,285 |
Jan16 |
150902 |
46.28 |
48.64 |
45.39 |
48.22 |
+0.82 |
58,686 |
105,073 |
+2,602 |
Feb16 |
150902 |
46.82 |
49.29 |
46.10 |
48.88 |
+0.83 |
38,686 |
53,625 |
+3,458 |
Mar16 |
150902 |
47.72 |
49.84 |
46.74 |
49.48 |
+0.87 |
39,292 |
74,415 |
+800 |
Apr16 |
150902 |
48.20 |
50.07 |
47.42 |
50.00 |
+0.91 |
14,517 |
25,354 |
-571 |
May16 |
150902 |
49.06 |
50.63 |
47.78 |
50.44 |
+0.95 |
7,945 |
24,303 |
+946 |
Jun16 |
150902 |
48.73 |
51.21 |
48.12 |
50.82 |
+0.98 |
45,056 |
106,591 |
+2,793 |
Jul16 |
150902 |
49.95 |
51.20 |
48.69 |
51.10 |
+0.99 |
3,948 |
22,516 |
+684 |
Aug16 |
150902 |
50.80 |
51.38 |
49.02 |
51.38 |
+0.99 |
2,522 |
16,722 |
+385 |
Sep16 |
150902 |
49.45 |
51.93 |
49.06 |
51.69 |
+0.99 |
8,574 |
42,864 |
+292 |
Oct16 |
150902 |
51.84 |
52.02 |
50.04 |
52.02 |
+0.99 |
1,164 |
17,350 |
+124 |
Nov16 |
150902 |
52.38 |
52.52 |
50.16 |
52.38 |
+0.99 |
1,038 |
18,021 |
+212 |
Dec16 |
150902 |
50.72 |
53.10 |
50.25 |
52.73 |
+0.99 |
59,711 |
134,582 |
+1,577 |
Jan17 |
150902 |
52.98 |
52.98 |
50.95 |
52.98 |
+0.99 |
598 |
15,088 |
+194 |
Total Volume and Open Interest |
1,385,866 |
1,719,935 |
+36,644 |
e-miNY Crude Oil(NYM) |
Oct15 |
150902 |
44.300 |
46.750 |
43.200 |
46.250 |
+0.850 |
23,891 |
5,084 |
+748 |
Nov15 |
150902 |
44.800 |
47.350 |
43.900 |
46.850 |
+0.825 |
1,805 |
1,428 |
-230 |
Dec15 |
150902 |
45.700 |
47.825 |
44.775 |
47.525 |
+0.825 |
667 |
1,769 |
+107 |
Jan16 |
150902 |
47.100 |
48.225 |
45.550 |
48.225 |
+0.825 |
34 |
33 |
+1 |
Feb16 |
150902 |
46.500 |
48.875 |
46.500 |
48.875 |
+0.825 |
4 |
32 |
+0 |
Mar16 |
150902 |
49.475 |
49.475 |
48.375 |
49.475 |
+0.875 |
4 |
24 |
-2 |
Apr16 |
150902 |
50.000 |
50.000 |
50.000 |
50.000 |
+0.900 |
0 |
2 |
+0 |
May16 |
150902 |
50.450 |
50.450 |
49.350 |
50.450 |
+0.950 |
0 |
1 |
+0 |
Jun16 |
150902 |
50.600 |
50.825 |
50.600 |
50.825 |
+0.975 |
0 |
3 |
+0 |
Jul16 |
150902 |
51.100 |
51.100 |
50.075 |
51.100 |
+1.000 |
0 |
4 |
+0 |
Total Volume and Open Interest |
26,405 |
8,470 |
+624 |
NY Harbor ULSD(NYM) |
Oct15 |
150902 |
155.94 |
162.22 |
154.19 |
160.92 |
+3.13 |
91,201 |
104,047 |
+1,384 |
Nov15 |
150902 |
157.54 |
163.86 |
156.04 |
162.54 |
+2.90 |
26,377 |
69,067 |
+1,956 |
Dec15 |
150902 |
159.10 |
165.45 |
157.71 |
164.14 |
+2.65 |
22,765 |
60,510 |
+608 |
Jan16 |
150902 |
161.27 |
167.13 |
159.63 |
165.84 |
+2.53 |
12,930 |
39,385 |
+80 |
Feb16 |
150902 |
162.30 |
168.04 |
160.82 |
166.83 |
+2.48 |
4,593 |
29,244 |
+32 |
Mar16 |
150902 |
162.52 |
167.95 |
160.60 |
166.69 |
+2.43 |
4,704 |
25,771 |
-129 |
Apr16 |
150902 |
162.36 |
166.70 |
160.05 |
165.90 |
+2.39 |
2,662 |
17,387 |
-9 |
May16 |
150902 |
165.46 |
167.00 |
160.28 |
166.18 |
+2.36 |
2,223 |
8,345 |
+317 |
Jun16 |
150902 |
163.23 |
168.11 |
160.73 |
166.86 |
+2.36 |
4,097 |
23,556 |
-768 |
Jul16 |
150902 |
167.70 |
168.98 |
162.31 |
168.15 |
+2.36 |
1,124 |
4,831 |
-387 |
Aug16 |
150902 |
166.18 |
169.47 |
163.99 |
169.47 |
+2.36 |
754 |
4,029 |
-182 |
Sep16 |
150902 |
168.98 |
171.28 |
165.81 |
170.98 |
+2.32 |
654 |
4,161 |
-124 |
Oct16 |
150902 |
170.70 |
172.61 |
167.95 |
172.61 |
+2.36 |
152 |
2,716 |
+15 |
Nov16 |
150902 |
168.00 |
174.14 |
168.00 |
174.14 |
+2.36 |
131 |
2,758 |
-23 |
Total Volume and Open Interest |
175,516 |
418,546 |
-2,023 |
RBOB Gasoline(NYM) |
Oct15 |
150902 |
137.67 |
144.37 |
136.74 |
142.52 |
+2.96 |
61,422 |
113,121 |
-583 |
Nov15 |
150902 |
134.91 |
141.35 |
133.79 |
139.79 |
+2.71 |
26,055 |
63,201 |
-430 |
Dec15 |
150902 |
132.88 |
139.15 |
131.49 |
137.62 |
+2.40 |
20,788 |
51,907 |
+552 |
Jan16 |
150902 |
132.78 |
139.07 |
131.62 |
137.81 |
+2.34 |
10,398 |
26,515 |
-83 |
Feb16 |
150902 |
134.98 |
140.37 |
133.11 |
139.36 |
+2.38 |
5,261 |
14,846 |
+721 |
Mar16 |
150902 |
137.20 |
143.02 |
135.79 |
141.82 |
+2.45 |
4,323 |
16,890 |
-40 |
Apr16 |
150902 |
159.84 |
164.50 |
157.80 |
163.73 |
+2.43 |
1,584 |
13,428 |
+165 |
May16 |
150902 |
164.00 |
165.90 |
159.30 |
165.12 |
+2.48 |
1,055 |
11,319 |
+166 |
Jun16 |
150902 |
161.45 |
166.35 |
158.95 |
165.18 |
+2.46 |
1,345 |
13,265 |
-207 |
Jul16 |
150902 |
162.70 |
165.25 |
158.80 |
164.54 |
+2.43 |
379 |
4,228 |
+61 |
Total Volume and Open Interest |
133,982 |
359,706 |
-3,548 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150902 |
142.52 |
142.52 |
142.52 |
142.52 |
+2.96 |
|
|
|
Nov15 |
150902 |
139.79 |
139.79 |
139.79 |
139.79 |
+2.71 |
|
|
|
Dec15 |
150902 |
137.62 |
137.62 |
137.62 |
137.62 |
+2.40 |
|
|
|
Jan16 |
150902 |
137.81 |
137.81 |
137.81 |
137.81 |
+2.34 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Oct15 |
150902 |
2.689 |
2.699 |
2.632 |
2.648 |
-0.054 |
87,735 |
236,472 |
+3,391 |
Nov15 |
150902 |
2.762 |
2.762 |
2.705 |
2.720 |
-0.051 |
25,822 |
182,170 |
+855 |
Dec15 |
150902 |
2.895 |
2.895 |
2.845 |
2.857 |
-0.050 |
17,457 |
80,742 |
+2,415 |
Jan16 |
150902 |
3.007 |
3.007 |
2.957 |
2.969 |
-0.048 |
17,031 |
117,490 |
+927 |
Feb16 |
150902 |
3.004 |
3.004 |
2.961 |
2.972 |
-0.045 |
3,917 |
22,773 |
+314 |
Mar16 |
150902 |
2.945 |
2.957 |
2.930 |
2.939 |
-0.042 |
8,016 |
63,371 |
+570 |
Apr16 |
150902 |
2.815 |
2.819 |
2.796 |
2.810 |
-0.028 |
6,478 |
56,526 |
+164 |
May16 |
150902 |
2.805 |
2.818 |
2.800 |
2.809 |
-0.026 |
1,354 |
21,350 |
-171 |
Jun16 |
150902 |
2.835 |
2.847 |
2.830 |
2.840 |
-0.025 |
590 |
17,494 |
-27 |
Jul16 |
150902 |
2.871 |
2.884 |
2.868 |
2.878 |
-0.021 |
1,059 |
15,413 |
-195 |
Aug16 |
150902 |
2.893 |
2.895 |
2.878 |
2.889 |
-0.019 |
1,181 |
17,582 |
+679 |
Sep16 |
150902 |
2.887 |
2.888 |
2.871 |
2.885 |
-0.019 |
501 |
8,017 |
+89 |
Oct16 |
150902 |
2.899 |
2.917 |
2.899 |
2.913 |
-0.021 |
2,010 |
19,823 |
-141 |
Nov16 |
150902 |
2.998 |
3.000 |
2.980 |
2.996 |
-0.022 |
416 |
5,880 |
-2 |
Dec16 |
150902 |
3.148 |
3.148 |
3.134 |
3.145 |
-0.023 |
319 |
8,328 |
+22 |
Jan17 |
150902 |
3.265 |
3.265 |
3.249 |
3.263 |
-0.021 |
316 |
10,042 |
+30 |
Total Volume and Open Interest |
175,563 |
925,759 |
+9,765 |
Brent Crude Oil(ICE) |
Oct15 |
150902 |
48.62 |
51.00 |
47.74 |
50.50 |
+0.94 |
418,775 |
254,602 |
+0 |
Nov15 |
150902 |
49.29 |
51.79 |
48.54 |
51.29 |
+0.93 |
154,812 |
253,695 |
+0 |
Dec15 |
150902 |
50.10 |
52.59 |
49.33 |
52.09 |
+0.92 |
158,237 |
275,526 |
+0 |
Jan16 |
150902 |
50.79 |
53.28 |
50.10 |
52.82 |
+0.92 |
33,910 |
109,092 |
+0 |
Feb16 |
150902 |
51.45 |
53.96 |
50.95 |
53.48 |
+0.92 |
20,771 |
106,980 |
+0 |
Mar16 |
150902 |
52.04 |
54.58 |
51.39 |
54.06 |
+0.92 |
27,152 |
153,515 |
+0 |
Apr16 |
150902 |
52.88 |
55.19 |
52.04 |
54.67 |
+0.92 |
10,708 |
91,060 |
+0 |
May16 |
150902 |
53.47 |
55.74 |
52.70 |
55.23 |
+0.93 |
9,611 |
48,522 |
+0 |
Jun16 |
150902 |
53.77 |
56.25 |
53.14 |
55.73 |
+0.93 |
39,998 |
115,273 |
+0 |
Jul16 |
150902 |
56.16 |
56.16 |
56.16 |
56.16 |
+0.94 |
2,303 |
29,664 |
+0 |
Aug16 |
150902 |
56.07 |
56.56 |
56.07 |
56.56 |
+0.94 |
2,304 |
26,968 |
+0 |
Sep16 |
150902 |
57.12 |
57.12 |
56.96 |
56.96 |
+0.94 |
5,025 |
41,242 |
+0 |
Oct16 |
150902 |
57.35 |
57.35 |
57.35 |
57.35 |
+0.94 |
691 |
19,245 |
+0 |
Nov16 |
150902 |
57.74 |
57.74 |
57.74 |
57.74 |
+0.95 |
569 |
18,102 |
+0 |
Total Volume and Open Interest |
944,704 |
1,916,389 |
+0 |
Gas Oil(ICE) |
Sep15 |
150902 |
469.50 |
490.00 |
466.00 |
471.50 |
-10.25 |
44,949 |
84,550 |
+0 |
Oct15 |
150902 |
473.50 |
495.00 |
470.75 |
476.75 |
-10.25 |
95,452 |
162,560 |
+0 |
Nov15 |
150902 |
477.00 |
496.75 |
472.75 |
478.50 |
-10.75 |
24,065 |
96,166 |
+0 |
Dec15 |
150902 |
480.25 |
498.50 |
474.50 |
480.50 |
-11.25 |
25,803 |
105,895 |
+0 |
Jan16 |
150902 |
483.25 |
501.50 |
479.25 |
484.25 |
-11.50 |
5,827 |
38,221 |
+0 |
Feb16 |
150902 |
487.50 |
505.00 |
483.25 |
488.25 |
-11.75 |
2,630 |
27,166 |
+0 |
Mar16 |
150902 |
491.50 |
508.75 |
486.25 |
491.25 |
-11.75 |
3,905 |
32,175 |
+0 |
Apr16 |
150902 |
493.75 |
511.25 |
490.25 |
493.75 |
-11.75 |
2,824 |
23,808 |
+0 |
May16 |
150902 |
497.25 |
514.75 |
493.25 |
497.25 |
-11.50 |
779 |
14,087 |
+0 |
Jun16 |
150902 |
500.00 |
518.00 |
496.00 |
500.50 |
-11.75 |
3,568 |
51,297 |
+0 |
Total Volume and Open Interest |
218,444 |
781,134 |
+0 |
Ethanol(CBOT) |
Sep15 |
150902 |
1.460 |
1.470 |
1.450 |
1.452 |
-0.005 |
48 |
88 |
-15 |
Oct15 |
150902 |
1.449 |
1.452 |
1.430 |
1.445 |
+0.006 |
143 |
1,342 |
-5 |
Nov15 |
150902 |
1.428 |
1.433 |
1.422 |
1.433 |
+0.006 |
17 |
769 |
-1 |
Dec15 |
150902 |
1.405 |
1.416 |
1.400 |
1.416 |
+0.006 |
16 |
1,017 |
+1 |
Jan16 |
150902 |
1.398 |
1.398 |
1.390 |
1.398 |
+0.004 |
12 |
637 |
+4 |
Feb16 |
150902 |
1.402 |
1.402 |
1.402 |
1.402 |
+0.004 |
0 |
250 |
+0 |
Mar16 |
150902 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.004 |
0 |
513 |
+0 |
Apr16 |
150902 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.004 |
2 |
357 |
+2 |
Total Volume and Open Interest |
243 |
5,054 |
-9 |
WTI Crude Oil(ICE) |
Oct15 |
150902 |
44.19 |
46.74 |
43.22 |
46.25 |
+0.84 |
73,300 |
70,258 |
+0 |
Nov15 |
150902 |
45.01 |
47.29 |
43.96 |
46.86 |
+0.84 |
28,230 |
40,422 |
+0 |
Dec15 |
150902 |
45.53 |
47.93 |
44.69 |
47.52 |
+0.83 |
40,894 |
94,069 |
+0 |
Jan16 |
150902 |
46.48 |
48.59 |
45.46 |
48.22 |
+0.82 |
11,698 |
24,205 |
+0 |
Feb16 |
150902 |
47.08 |
49.07 |
46.26 |
48.88 |
+0.83 |
6,103 |
6,189 |
+0 |
Mar16 |
150902 |
47.65 |
49.66 |
46.76 |
49.48 |
+0.87 |
5,088 |
13,787 |
+0 |
Apr16 |
150902 |
48.05 |
50.17 |
47.38 |
50.00 |
+0.91 |
2,947 |
4,188 |
+0 |
May16 |
150902 |
48.64 |
50.60 |
47.82 |
50.44 |
+0.95 |
1,663 |
3,501 |
+0 |
Jun16 |
150902 |
49.00 |
50.98 |
48.15 |
50.82 |
+0.98 |
8,552 |
33,415 |
+0 |
Jul16 |
150902 |
51.10 |
51.10 |
51.10 |
51.10 |
+0.99 |
1,359 |
1,958 |
+0 |
Aug16 |
150902 |
51.38 |
51.38 |
51.38 |
51.38 |
+0.99 |
918 |
2,855 |
+0 |
Sep16 |
150902 |
51.69 |
51.69 |
51.69 |
51.69 |
+0.99 |
228 |
4,251 |
+0 |
Oct16 |
150902 |
52.02 |
52.02 |
52.02 |
52.02 |
+0.99 |
69 |
1,551 |
+0 |
Nov16 |
150902 |
52.38 |
52.38 |
52.38 |
52.38 |
+0.99 |
40 |
1,521 |
+0 |
Dec16 |
150902 |
51.14 |
53.12 |
50.35 |
52.73 |
+0.99 |
9,241 |
50,201 |
+0 |
Jan17 |
150902 |
52.98 |
52.98 |
52.98 |
52.98 |
+0.99 |
2 |
1,986 |
+0 |
Total Volume and Open Interest |
192,471 |
397,240 |
+0 |
US Dollar Index(ICE) |
Sep15 |
150902 |
95.455 |
95.970 |
95.450 |
95.845 |
+0.400 |
36,265 |
86,805 |
+1,168 |
Dec15 |
150902 |
95.740 |
96.240 |
95.740 |
96.128 |
+0.397 |
2,069 |
12,188 |
+261 |
Mar16 |
150902 |
96.200 |
96.505 |
96.000 |
96.387 |
+0.415 |
41 |
542 |
+20 |
Total Volume and Open Interest |
38,375 |
99,674 |
+1,449 |
Australian Dollar(CME) |
Sep15 |
150902 |
70.12 |
70.44 |
69.77 |
70.25 |
-0.03 |
61,664 |
168,185 |
-1,576 |
Dec15 |
150902 |
69.85 |
70.11 |
69.46 |
69.93 |
-0.03 |
2,772 |
3,487 |
+150 |
Mar16 |
150902 |
69.41 |
69.64 |
69.20 |
69.64 |
-0.04 |
0 |
50 |
+0 |
Total Volume and Open Interest |
64,436 |
171,730 |
-1,426 |
British Pound(CME) |
Sep15 |
150902 |
153.02 |
153.25 |
152.63 |
153.00 |
-0.06 |
63,877 |
163,453 |
-2,013 |
Dec15 |
150902 |
152.94 |
153.17 |
152.56 |
152.93 |
-0.06 |
1,136 |
2,903 |
+488 |
Mar16 |
150902 |
152.43 |
153.01 |
152.27 |
152.87 |
-0.06 |
0 |
30 |
+0 |
Total Volume and Open Interest |
65,013 |
166,624 |
-1,525 |
Canadian Dollar(CME) |
Sep15 |
150902 |
75.45 |
75.75 |
75.05 |
75.30 |
-0.43 |
71,451 |
146,311 |
-1,948 |
Dec15 |
150902 |
75.47 |
75.73 |
75.04 |
75.28 |
-0.43 |
1,872 |
14,614 |
-18 |
Mar16 |
150902 |
75.58 |
75.72 |
75.07 |
75.28 |
-0.43 |
165 |
1,242 |
+131 |
Jun16 |
150902 |
75.38 |
75.38 |
75.23 |
75.29 |
-0.42 |
0 |
172 |
+0 |
Total Volume and Open Interest |
73,489 |
162,413 |
-1,836 |
Japanese Yen(CME) |
Sep15 |
150902 |
83.77 |
83.78 |
83.02 |
83.19 |
-0.30 |
115,462 |
259,269 |
+1,433 |
Dec15 |
150902 |
83.80 |
83.89 |
83.15 |
83.31 |
-0.31 |
3,041 |
7,070 |
-49 |
Mar16 |
150902 |
83.50 |
84.01 |
83.38 |
83.50 |
-0.31 |
5 |
151 |
-3 |
Total Volume and Open Interest |
118,508 |
266,604 |
+1,381 |
Swiss Franc(CME) |
Sep15 |
150902 |
104.37 |
104.37 |
103.12 |
103.18 |
-0.95 |
14,139 |
34,334 |
-474 |
Dec15 |
150902 |
104.39 |
104.63 |
103.47 |
103.52 |
-0.95 |
488 |
1,571 |
+408 |
Mar16 |
150902 |
105.00 |
105.00 |
103.92 |
103.92 |
-0.95 |
0 |
21 |
+0 |
Total Volume and Open Interest |
14,629 |
35,936 |
-66 |
EuroFX(CME) |
Sep15 |
150902 |
113.12 |
113.14 |
112.18 |
112.40 |
-0.56 |
175,893 |
343,078 |
-2,600 |
Dec15 |
150902 |
113.28 |
113.28 |
112.36 |
112.58 |
-0.55 |
6,582 |
20,133 |
+1,138 |
Mar16 |
150902 |
113.03 |
113.43 |
112.62 |
112.79 |
-0.55 |
23 |
960 |
-2 |
Total Volume and Open Interest |
182,504 |
364,858 |
-1,465 |
Mexican Peso(CME) |
Sep15 |
150902 |
589.50 |
594.38 |
588.25 |
592.75 |
+3.75 |
37,051 |
138,172 |
-1,306 |
Oct15 |
150902 |
591.13 |
591.13 |
591.13 |
591.13 |
+3.63 |
|
|
|
Total Volume and Open Interest |
37,944 |
191,319 |
-798 |
Brazilian Real(CME) |
Oct15 |
150902 |
267.50 |
268.50 |
262.65 |
263.15 |
-4.85 |
3,960 |
7,707 |
+2,336 |
Nov15 |
150902 |
259.50 |
260.55 |
259.50 |
260.55 |
-4.85 |
0 |
30 |
+0 |
Dec15 |
150902 |
263.00 |
264.10 |
257.10 |
258.05 |
-4.35 |
409 |
10,579 |
+40 |
Jan16 |
150902 |
255.00 |
255.00 |
255.00 |
255.00 |
-4.85 |
|
|
|
Total Volume and Open Interest |
4,369 |
24,441 |
-6,309 |
30-Year T-Bonds(CBOT) |
Sep15 |
150902 |
156~170 |
156~270 |
155~120 |
155~160 |
-0~200 |
65,674 |
41,793 |
-31,259 |
Dec15 |
150902 |
155~000 |
155~110 |
153~280 |
154~000 |
-0~200 |
250,753 |
495,128 |
+21,123 |
Mar16 |
150902 |
152~200 |
152~200 |
152~200 |
152~200 |
-0~200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
316,427 |
536,922 |
-10,136 |
10-Year T-Notes(CBOT) |
Sep15 |
150902 |
128~000 |
128~035 |
127~210 |
127~235 |
-0~045 |
262,060 |
260,702 |
-94,775 |
Dec15 |
150902 |
127~140 |
127~175 |
127~025 |
127~050 |
-0~050 |
1,113,206 |
2,570,672 |
+117,342 |
Mar16 |
150902 |
126~210 |
126~210 |
126~210 |
126~210 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,375,266 |
2,831,374 |
+22,567 |
5-Year T-Notes(CBOT) |
Sep15 |
150902 |
120~012 |
120~036 |
119~270 |
119~286 |
-0~026 |
170,840 |
211,819 |
-53,801 |
Dec15 |
150902 |
119~220 |
119~244 |
119~152 |
119~166 |
-0~030 |
693,780 |
2,209,082 |
+17,686 |
Mar16 |
150902 |
118~260 |
118~260 |
118~260 |
118~260 |
-0~030 |
|
|
|
Total Volume and Open Interest |
864,620 |
2,420,901 |
-36,115 |
2 Year T-Notes(CBOT) |
Sep15 |
150902 |
109~174 |
109~174 |
109~156 |
109~160 |
-0~004 |
84,359 |
87,849 |
-38,705 |
Dec15 |
150902 |
109~100 |
109~104 |
109~082 |
109~090 |
-0~002 |
345,929 |
1,155,881 |
-1,835 |
Mar16 |
150902 |
109~020 |
109~020 |
109~020 |
109~020 |
-0~002 |
|
|
|
Total Volume and Open Interest |
430,288 |
1,243,730 |
-40,540 |
Eurodollars(CME) |
Sep15 |
150902 |
99.645 |
99.647 |
99.637 |
99.643 |
+0.003 |
100,156 |
1,128,949 |
+6,159 |
Dec15 |
150902 |
99.535 |
99.540 |
99.515 |
99.535 |
unch |
196,118 |
1,377,356 |
-33,554 |
Mar16 |
150902 |
99.410 |
99.420 |
99.390 |
99.410 |
unch |
132,605 |
1,149,580 |
-682 |
Jun16 |
150902 |
99.260 |
99.265 |
99.235 |
99.255 |
unch |
131,461 |
1,186,500 |
+5,398 |
Sep16 |
150902 |
99.075 |
99.085 |
99.050 |
99.070 |
unch |
120,346 |
1,056,025 |
+6,321 |
Dec16 |
150902 |
98.890 |
98.895 |
98.855 |
98.875 |
-0.005 |
179,438 |
1,338,751 |
+7,867 |
Mar17 |
150902 |
98.730 |
98.735 |
98.695 |
98.710 |
-0.005 |
116,166 |
716,592 |
+8,066 |
Jun17 |
150902 |
98.565 |
98.575 |
98.530 |
98.545 |
-0.005 |
108,336 |
728,776 |
+12,150 |
Sep17 |
150902 |
98.425 |
98.435 |
98.385 |
98.400 |
-0.010 |
97,340 |
655,119 |
+6,332 |
Dec17 |
150902 |
98.295 |
98.300 |
98.245 |
98.260 |
-0.010 |
82,285 |
673,878 |
-5,168 |
Mar18 |
150902 |
98.170 |
98.190 |
98.125 |
98.140 |
-0.015 |
59,936 |
426,916 |
+158 |
Jun18 |
150902 |
98.055 |
98.075 |
98.010 |
98.025 |
-0.015 |
64,478 |
414,075 |
-2,586 |
Sep18 |
150902 |
97.960 |
97.970 |
97.905 |
97.915 |
-0.020 |
36,248 |
246,928 |
+717 |
Dec18 |
150902 |
97.855 |
97.865 |
97.795 |
97.805 |
-0.025 |
33,011 |
300,632 |
-170 |
Mar19 |
150902 |
97.765 |
97.775 |
97.710 |
97.715 |
-0.030 |
22,459 |
157,616 |
+1,112 |
Jun19 |
150902 |
97.685 |
97.690 |
97.620 |
97.625 |
-0.030 |
24,418 |
164,865 |
-994 |
Sep19 |
150902 |
97.600 |
97.605 |
97.535 |
97.540 |
-0.030 |
21,640 |
128,341 |
-1,641 |
Dec19 |
150902 |
97.505 |
97.520 |
97.445 |
97.450 |
-0.035 |
19,660 |
109,161 |
-1,971 |
Total Volume and Open Interest |
1,586,504 |
12,260,692 |
+7,624 |
Ultra T-Bond(CBOT) |
Sep15 |
150902 |
159~29 |
160~16 |
158~21 |
158~25 |
-0~27 |
25,789 |
42,762 |
-14,337 |
Dec15 |
150902 |
158~22 |
159~04 |
157~09 |
157~13 |
-0~27 |
109,590 |
579,744 |
+8,032 |
Mar16 |
150902 |
157~08 |
157~08 |
157~08 |
157~08 |
-0~27 |
|
|
|
Total Volume and Open Interest |
135,379 |
622,506 |
-6,305 |
30 Day Federal Funds(CBOT) |
Sep15 |
150902 |
99.825 |
99.835 |
99.825 |
99.830 |
unch |
3,768 |
83,232 |
+752 |
Oct15 |
150902 |
99.795 |
99.800 |
99.785 |
99.795 |
+0.005 |
16,455 |
149,463 |
-4,190 |
Nov15 |
150902 |
99.745 |
99.765 |
99.740 |
99.755 |
+0.015 |
18,379 |
163,658 |
+4,329 |
Dec15 |
150902 |
99.710 |
99.725 |
99.700 |
99.720 |
+0.015 |
4,705 |
68,764 |
-297 |
Jan16 |
150902 |
99.690 |
99.695 |
99.675 |
99.690 |
+0.010 |
9,743 |
150,361 |
-2,496 |
Feb16 |
150902 |
99.650 |
99.665 |
99.640 |
99.655 |
+0.005 |
5,139 |
59,029 |
-166 |
Total Volume and Open Interest |
65,369 |
805,010 |
-135,028 |
3-Mth Euro-Yen(CME) |
Sep15 |
150902 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Dec15 |
150902 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
Mar16 |
150902 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150902 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150902 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150902 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150902 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150902 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150902 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150902 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Sep15 |
150902 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
1 |
+0 |
Dec15 |
150902 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150902 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150902 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150902 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150902 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150902 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150902 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Sep15 |
150902 |
148.09 |
148.14 |
147.96 |
147.98 |
-0.10 |
1,316 |
20,714 |
+140 |
Dec15 |
150902 |
147.68 |
147.72 |
147.57 |
147.60 |
-0.09 |
102 |
430 |
+51 |
Mar16 |
150902 |
147.04 |
147.04 |
147.04 |
147.04 |
-0.09 |
|
|
|
Total Volume and Open Interest |
1,418 |
21,144 |
+191 |
Euro-Bund(EUREX) |
Sep15 |
150902 |
153.07 |
153.36 |
152.75 |
153.14 |
+0.20 |
401,970 |
1,014,588 |
-26,168 |
Dec15 |
150902 |
153.13 |
153.45 |
152.85 |
153.22 |
+0.18 |
59,082 |
179,178 |
+22,660 |
Mar16 |
150902 |
154.69 |
154.69 |
154.69 |
154.69 |
+0.15 |
4 |
1,123 |
-1 |
Total Volume and Open Interest |
461,056 |
1,194,889 |
-3,509 |
Euro-Bobl(EUREX) |
Sep15 |
150902 |
130.01 |
130.11 |
129.94 |
130.03 |
+0.07 |
356,365 |
956,982 |
-18,819 |
Dec15 |
150902 |
128.16 |
128.28 |
128.11 |
128.19 |
+0.07 |
88,343 |
153,996 |
+53,463 |
Mar16 |
150902 |
128.19 |
128.19 |
128.19 |
128.19 |
+0.07 |
|
|
|
Total Volume and Open Interest |
444,708 |
1,110,978 |
+34,644 |
3-Mth Euribor(EUREX) |
Sep15 |
150902 |
100.040 |
100.040 |
100.040 |
100.040 |
+0.005 |
14 |
14,132 |
+3 |
Dec15 |
150902 |
100.035 |
100.040 |
100.035 |
100.040 |
+0.005 |
0 |
31,667 |
+0 |
Mar16 |
150902 |
100.035 |
100.035 |
100.035 |
100.035 |
+0.005 |
0 |
4,538 |
+0 |
Total Volume and Open Interest |
28 |
96,428 |
+17 |
Long Gilt(LIFFE) |
Sep15 |
150902 |
118~08 |
118~21 |
118~00 |
118~05 |
-0~02 |
0 |
54,571 |
-7,926 |
Dec15 |
150902 |
117~15 |
117~25 |
117~04 |
117~09 |
-0~02 |
0 |
413,790 |
+2,515 |
Total Volume and Open Interest |
0 |
468,361 |
-5,411 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150902 |
99.41 |
99.41 |
99.40 |
99.41 |
+0.01 |
0 |
322,464 |
-10,159 |
Dec15 |
150902 |
99.34 |
99.35 |
99.33 |
99.35 |
+0.01 |
0 |
445,213 |
+2,095 |
Mar16 |
150902 |
99.25 |
99.26 |
99.23 |
99.25 |
+0.02 |
0 |
377,844 |
-382 |
Jun16 |
150902 |
99.13 |
99.15 |
99.13 |
99.14 |
+0.02 |
0 |
354,339 |
+2,847 |
Sep16 |
150902 |
99.01 |
99.04 |
99.00 |
99.01 |
+0.01 |
0 |
312,432 |
+477 |
Dec16 |
150902 |
98.88 |
98.90 |
98.86 |
98.87 |
+0.01 |
0 |
322,509 |
+3,488 |
Total Volume and Open Interest |
0 |
3,339,331 |
+21,498 |
3-Mth Euribor(LIFFE) |
Sep15 |
150902 |
100.035 |
100.040 |
100.030 |
100.035 |
unch |
23,787 |
319,719 |
+0 |
Dec15 |
150902 |
100.035 |
100.040 |
100.030 |
100.035 |
unch |
16,784 |
364,149 |
+0 |
Mar16 |
150902 |
100.030 |
100.035 |
100.025 |
100.030 |
unch |
13,022 |
300,696 |
+0 |
Total Volume and Open Interest |
238,908 |
3,179,342 |
+0 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150902 |
97.88 |
97.89 |
97.88 |
97.89 |
unch |
21,980 |
126,376 |
-3,582 |
Dec15 |
150902 |
98.06 |
98.09 |
98.04 |
98.05 |
-0.01 |
42,055 |
196,910 |
-2,985 |
Mar16 |
150902 |
98.14 |
98.16 |
98.12 |
98.13 |
-0.02 |
29,354 |
153,656 |
+3,308 |
Jun16 |
150902 |
98.16 |
98.18 |
98.13 |
98.14 |
-0.03 |
17,363 |
144,684 |
+5,277 |
Sep16 |
150902 |
98.13 |
98.15 |
98.10 |
98.11 |
-0.03 |
9,311 |
95,717 |
+1,480 |
Dec16 |
150902 |
98.06 |
98.08 |
98.04 |
98.04 |
-0.03 |
7,374 |
73,916 |
+1,335 |
Mar17 |
150902 |
97.98 |
98.00 |
97.96 |
97.97 |
-0.03 |
2,439 |
50,159 |
+74 |
Jun17 |
150902 |
97.89 |
97.93 |
97.88 |
97.89 |
-0.02 |
4,312 |
37,434 |
+1,944 |
Sep17 |
150902 |
97.81 |
97.84 |
97.79 |
97.80 |
-0.03 |
1,126 |
11,658 |
+325 |
Dec17 |
150902 |
97.73 |
97.73 |
97.72 |
97.72 |
-0.02 |
201 |
3,303 |
+61 |
Total Volume and Open Interest |
135,716 |
899,028 |
+7,312 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150902 |
97.32 |
97.35 |
97.26 |
97.28 |
-0.05 |
100,618 |
711,422 |
+2,514 |
Dec15 |
150902 |
97.28 |
97.28 |
97.27 |
97.27 |
-0.05 |
6 |
6 |
+6 |
Total Volume and Open Interest |
100,624 |
711,428 |
+2,520 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150902 |
98.22 |
98.27 |
98.18 |
98.20 |
-0.03 |
164,433 |
810,126 |
+12,970 |
Dec15 |
150902 |
98.23 |
98.23 |
98.23 |
98.23 |
-0.03 |
35 |
45 |
+35 |
Total Volume and Open Interest |
164,468 |
810,171 |
+13,005 |
Gold(CMX) |
Oct15 |
150902 |
1138.5 |
1141.3 |
1131.1 |
1133.1 |
-6.2 |
2,604 |
27,465 |
-124 |
Dec15 |
150902 |
1139.0 |
1141.9 |
1131.2 |
1133.6 |
-6.2 |
98,950 |
283,844 |
-1,971 |
Feb16 |
150902 |
1136.5 |
1142.2 |
1132.6 |
1134.6 |
-6.2 |
741 |
41,773 |
+329 |
Apr16 |
150902 |
1140.8 |
1141.9 |
1134.9 |
1135.6 |
-6.1 |
520 |
17,448 |
+63 |
Jun16 |
150902 |
1141.2 |
1143.7 |
1136.0 |
1136.5 |
-6.1 |
574 |
11,854 |
+457 |
Aug16 |
150902 |
1140.8 |
1145.0 |
1137.1 |
1137.5 |
-6.1 |
72 |
3,773 |
+47 |
Oct16 |
150902 |
1138.6 |
1138.6 |
1138.6 |
1138.6 |
-6.2 |
15 |
1,718 |
+10 |
Dec16 |
150902 |
1143.8 |
1143.8 |
1139.9 |
1139.9 |
-6.2 |
31 |
10,618 |
+27 |
Feb17 |
150902 |
1141.3 |
1141.3 |
1141.3 |
1141.3 |
-6.3 |
1 |
157 |
-1 |
Apr17 |
150902 |
1142.9 |
1142.9 |
1142.9 |
1142.9 |
-6.3 |
0 |
301 |
+0 |
Jun17 |
150902 |
1144.6 |
1144.6 |
1144.4 |
1144.6 |
-6.3 |
0 |
3,279 |
+0 |
Total Volume and Open Interest |
103,721 |
411,956 |
-1,202 |
Silver(CMX) |
Sep15 |
150902 |
1453.5 |
1481.0 |
1444.5 |
1466.1 |
+4.8 |
1,441 |
1,679 |
-519 |
Dec15 |
150902 |
1458.5 |
1481.5 |
1442.5 |
1466.7 |
+4.7 |
29,890 |
123,245 |
-1,216 |
Mar16 |
150902 |
1464.0 |
1485.5 |
1450.5 |
1471.5 |
+4.7 |
647 |
14,174 |
+217 |
May16 |
150902 |
1457.5 |
1487.0 |
1454.5 |
1474.8 |
+4.7 |
53 |
2,259 |
+4 |
Jul16 |
150902 |
1461.0 |
1481.0 |
1461.0 |
1478.1 |
+4.7 |
51 |
5,681 |
+6 |
Sep16 |
150902 |
1481.4 |
1481.4 |
1481.4 |
1481.4 |
+4.7 |
11 |
374 |
+6 |
Dec16 |
150902 |
1487.0 |
1487.0 |
1485.7 |
1485.7 |
+4.7 |
25 |
6,203 |
-4 |
Total Volume and Open Interest |
32,278 |
157,158 |
-1,488 |
Platinum(NYMEX) |
Oct15 |
150902 |
1002.4 |
1017.9 |
1001.4 |
1013.6 |
+5.2 |
9,548 |
60,585 |
-640 |
Jan16 |
150902 |
1002.6 |
1017.9 |
1002.6 |
1014.2 |
+5.3 |
1,125 |
8,695 |
+493 |
Apr16 |
150902 |
1017.2 |
1017.2 |
1016.0 |
1016.0 |
+5.3 |
7 |
795 |
+5 |
Jul16 |
150902 |
1016.7 |
1016.7 |
1016.7 |
1016.7 |
+5.3 |
|
|
|
Total Volume and Open Interest |
10,680 |
70,081 |
-142 |
Palladium(NYMEX) |
Sep15 |
150902 |
569.05 |
583.50 |
568.95 |
582.80 |
+4.30 |
262 |
228 |
-139 |
Dec15 |
150902 |
572.35 |
587.65 |
568.00 |
583.35 |
+4.15 |
4,473 |
28,337 |
-21 |
Mar16 |
150902 |
575.70 |
583.55 |
575.30 |
583.55 |
+4.10 |
9 |
128 |
-3 |
Total Volume and Open Interest |
4,755 |
28,710 |
-169 |
Copper(CMX) |
Sep15 |
150902 |
229.45 |
234.35 |
229.15 |
233.30 |
+3.05 |
2,156 |
4,591 |
-960 |
Dec15 |
150902 |
229.35 |
234.65 |
228.80 |
232.95 |
+2.80 |
35,478 |
121,978 |
-928 |
Mar16 |
150902 |
229.95 |
235.00 |
229.60 |
233.35 |
+2.75 |
1,879 |
18,594 |
+29 |
May16 |
150902 |
233.05 |
234.95 |
230.55 |
233.60 |
+2.65 |
211 |
2,715 |
+14 |
Jul16 |
150902 |
233.85 |
233.85 |
233.85 |
233.85 |
+2.55 |
101 |
1,195 |
-4 |
Total Volume and Open Interest |
40,700 |
157,487 |
-1,680 |
E-mini DJIA Index(CBOT) |
Sep15 |
150902 |
16073 |
16347 |
16020 |
16330 |
+243 |
186,864 |
82,872 |
+144 |
Dec15 |
150902 |
15948 |
16255 |
15936 |
16241 |
+247 |
412 |
2,309 |
+75 |
Mar16 |
150902 |
15870 |
16166 |
15870 |
16166 |
+247 |
4 |
8 |
+0 |
Jun16 |
150902 |
16084 |
16084 |
16084 |
16084 |
+247 |
0 |
4 |
+0 |
Total Volume and Open Interest |
187,280 |
85,193 |
+219 |
S & P 500(CME) |
Sep15 |
150902 |
1912.00 |
1948.70 |
1908.40 |
1947.10 |
+31.20 |
9,175 |
153,983 |
+4,311 |
Dec15 |
150902 |
1928.00 |
1938.30 |
1908.00 |
1938.30 |
+31.10 |
20 |
2,716 |
-7 |
Mar16 |
150902 |
1932.00 |
1932.00 |
1932.00 |
1932.00 |
+31.10 |
0 |
165 |
+0 |
Jun16 |
150902 |
1925.50 |
1925.50 |
1925.50 |
1925.50 |
+31.10 |
0 |
972 |
+0 |
Total Volume and Open Interest |
9,195 |
157,837 |
+4,304 |
S & P 500 E-Mini(Globex) |
Sep15 |
150902 |
1913.50 |
1949.00 |
1907.25 |
1947.00 |
+31.00 |
1,876,279 |
3,011,216 |
+32,036 |
Dec15 |
150902 |
1904.75 |
1940.00 |
1899.00 |
1938.25 |
+31.00 |
21,229 |
94,715 |
+6,435 |
Mar16 |
150902 |
1894.00 |
1933.25 |
1892.75 |
1932.00 |
+31.00 |
253 |
4,474 |
+56 |
Jun16 |
150902 |
1901.75 |
1925.50 |
1898.00 |
1925.50 |
+31.00 |
72 |
229 |
-59 |
Total Volume and Open Interest |
1,897,833 |
3,110,678 |
+38,468 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150902 |
4150.80 |
4263.80 |
4136.00 |
4260.00 |
+101.70 |
303,204 |
295,179 |
+2,948 |
Dec15 |
150902 |
4135.00 |
4256.00 |
4130.30 |
4252.00 |
+101.50 |
1,985 |
6,359 |
+677 |
Mar16 |
150902 |
4246.00 |
4246.00 |
4246.00 |
4246.00 |
+101.50 |
1 |
20 |
+1 |
Total Volume and Open Interest |
305,191 |
301,816 |
+3,626 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150902 |
1380.60 |
1399.20 |
1373.10 |
1398.30 |
+20.50 |
21,781 |
84,902 |
-1,849 |
Dec15 |
150902 |
1384.80 |
1393.60 |
1370.80 |
1393.60 |
+20.50 |
0 |
38 |
+0 |
Mar16 |
150902 |
1394.60 |
1394.60 |
1394.60 |
1394.60 |
+20.50 |
|
|
|
Total Volume and Open Interest |
21,781 |
84,945 |
-1,849 |
Volatility Index(CBOE) |
Sep15 |
150902 |
29.65 |
30.10 |
25.85 |
25.98 |
-3.75 |
97,411 |
129,256 |
-4,691 |
Oct15 |
150902 |
25.82 |
26.15 |
23.80 |
23.88 |
-1.95 |
55,345 |
85,492 |
+7,392 |
Nov15 |
150902 |
24.65 |
24.94 |
23.20 |
23.23 |
-1.45 |
18,632 |
26,353 |
+762 |
Dec15 |
150902 |
23.95 |
24.20 |
22.75 |
22.78 |
-1.17 |
12,190 |
28,404 |
+651 |
Total Volume and Open Interest |
197,381 |
317,707 |
+6,393 |
Russell 2000(ICE) |
Sep15 |
150902 |
1133.10 |
1146.50 |
1126.30 |
1145.80 |
+15.60 |
105,896 |
378,503 |
-1,213 |
Dec15 |
150902 |
1127.50 |
1140.50 |
1123.00 |
1140.50 |
+15.60 |
121 |
2,401 |
+36 |
Mar16 |
150902 |
1136.00 |
1136.00 |
1136.00 |
1136.00 |
+15.60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
106,017 |
380,905 |
-1,177 |
Nikkei 225(CME) |
Sep15 |
150902 |
17765 |
18490 |
17760 |
18310 |
+495 |
14,522 |
50,011 |
+243 |
Dec15 |
150902 |
17790 |
18460 |
17770 |
18295 |
+495 |
219 |
1,608 |
+37 |
Total Volume and Open Interest |
14,741 |
51,620 |
+280 |
Nikkei 225(SGX) |
Sep15 |
150902 |
18260 |
18480 |
17770 |
18225 |
+55 |
106,971 |
250,429 |
-675 |
Dec15 |
150902 |
18155 |
18360 |
17675 |
18120 |
+50 |
1,426 |
29,574 |
+694 |
Mar16 |
150902 |
18050 |
18240 |
18050 |
18100 |
+50 |
0 |
194 |
+0 |
Total Volume and Open Interest |
108,657 |
289,107 |
+19 |
CAC 40(EURONEXT) |
Sep15 |
150902 |
4544.5 |
4602.5 |
4514.0 |
4554.5 |
+13.5 |
70,765 |
228,801 |
+571 |
Oct15 |
150902 |
4541.0 |
4583.5 |
4507.0 |
4544.5 |
+13.5 |
21 |
231 |
-28 |
Nov15 |
150902 |
4544.0 |
4544.0 |
4544.0 |
4544.0 |
+14.0 |
|
|
|
Total Volume and Open Interest |
70,786 |
229,306 |
+542 |
Hang Seng Index(HKFE) |
Sep15 |
150902 |
20862 |
21190 |
20614 |
20699 |
-180 |
69,174 |
95,780 |
+544 |
Oct15 |
150902 |
20758 |
21135 |
20585 |
20638 |
-198 |
1,165 |
668 |
+668 |
Total Volume and Open Interest |
70,982 |
102,409 |
-13,384 |
DAX(EUREX) |
Sep15 |
150902 |
10027.5 |
10138.0 |
9960.0 |
10067.0 |
+72.0 |
76,775 |
133,591 |
-2,545 |
Dec15 |
150902 |
10038.0 |
10125.0 |
9970.0 |
10068.5 |
+71.5 |
2,091 |
17,059 |
+1,475 |
Mar16 |
150902 |
10050.0 |
10120.0 |
10010.0 |
10084.0 |
+72.0 |
18 |
212 |
+1 |
Total Volume and Open Interest |
78,884 |
150,862 |
-1,069 |
FT-SE 100(EURONEXT) |
Sep15 |
150902 |
6058.00 |
6157.50 |
6011.50 |
6091.00 |
+45.50 |
0 |
547,698 |
-1,861 |
Dec15 |
150902 |
6035.00 |
6100.00 |
5989.50 |
6061.50 |
+45.00 |
0 |
11,909 |
+7 |
Mar16 |
150902 |
6011.50 |
6011.50 |
6011.50 |
6011.50 |
+45.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
0 |
559,616 |
-1,854 |
SPI 200(SFE) |
Sep15 |
150902 |
5075.0 |
5084.0 |
4965.0 |
5050.0 |
-9.0 |
41,337 |
255,799 |
-3,308 |
Dec15 |
150902 |
4998.0 |
5061.0 |
4986.0 |
5036.0 |
-8.0 |
58 |
3,215 |
-16 |
Mar16 |
150902 |
4900.0 |
4981.0 |
4900.0 |
4981.0 |
-8.0 |
420 |
2,748 |
+210 |
Total Volume and Open Interest |
41,822 |
263,317 |
-3,120 |
FTSE MIB(ISE) |
Sep15 |
150902 |
21555.00 |
21835.00 |
21430.00 |
21591.00 |
+105.00 |
23,067 |
57,515 |
+411 |
Dec15 |
150902 |
21460.00 |
21735.00 |
21395.00 |
21504.00 |
+105.00 |
262 |
902 |
+232 |
Mar16 |
150902 |
21509.00 |
21509.00 |
21509.00 |
21509.00 |
+110.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
23,329 |
58,418 |
+643 |
KOSPI 200(KFE) |
Sep15 |
150902 |
227.35 |
230.30 |
225.85 |
229.45 |
+0.65 |
150,505 |
151,895 |
+3,140 |
Dec15 |
150902 |
228.45 |
231.05 |
226.70 |
230.25 |
+0.55 |
1,731 |
15,274 |
+2,591 |
Mar16 |
150902 |
227.15 |
228.75 |
225.00 |
227.70 |
+0.50 |
52 |
1,648 |
+29 |
Total Volume and Open Interest |
152,288 |
170,348 |
+5,761 |
GSCI(CME) |
Sep15 |
150902 |
367.85 |
367.85 |
367.85 |
367.85 |
+4.20 |
345 |
13,719 |
-50 |
Oct15 |
150902 |
370.30 |
370.30 |
370.30 |
370.30 |
+4.00 |
0 |
365 |
+0 |
Nov15 |
150902 |
373.30 |
373.30 |
373.30 |
373.30 |
+4.00 |
|
|
|
Total Volume and Open Interest |
345 |
14,084 |
-50 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|