|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Tue September 08, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Sep15 |
150908 |
884.00 |
895.00 |
882.25 |
890.75 |
+13.50 |
991 |
2,757 |
-625 |
| Nov15 |
150908 |
870.00 |
884.75 |
868.75 |
879.25 |
+12.75 |
105,308 |
381,744 |
+1,787 |
| Jan16 |
150908 |
872.50 |
887.75 |
872.00 |
882.25 |
+12.50 |
23,989 |
78,361 |
+67 |
| Mar16 |
150908 |
874.00 |
889.00 |
874.00 |
884.00 |
+13.00 |
14,054 |
82,384 |
+1,154 |
| May16 |
150908 |
874.75 |
890.50 |
874.75 |
885.75 |
+12.75 |
10,781 |
51,793 |
-1,098 |
| Jul16 |
150908 |
878.00 |
893.75 |
878.00 |
889.00 |
+12.75 |
7,327 |
37,537 |
+616 |
| Aug16 |
150908 |
884.00 |
891.00 |
882.00 |
888.00 |
+12.25 |
663 |
2,252 |
+181 |
| Sep16 |
150908 |
870.00 |
875.25 |
870.00 |
875.25 |
+10.75 |
36 |
615 |
+12 |
| Nov16 |
150908 |
867.25 |
873.75 |
863.00 |
869.75 |
+10.00 |
3,302 |
20,155 |
-180 |
| Jan17 |
150908 |
875.75 |
875.75 |
875.75 |
875.75 |
+9.75 |
0 |
208 |
+0 |
| Mar17 |
150908 |
879.00 |
880.25 |
879.00 |
880.25 |
+9.75 |
12 |
154 |
-6 |
| May17 |
150908 |
883.75 |
883.75 |
883.75 |
883.75 |
+9.75 |
12 |
98 |
-6 |
| Jul17 |
150908 |
884.75 |
890.00 |
884.75 |
889.00 |
+9.50 |
13 |
207 |
+4 |
| Aug17 |
150908 |
887.00 |
887.00 |
887.00 |
887.00 |
+8.75 |
4 |
23 |
+2 |
| Total Volume and Open Interest |
166,512 |
658,704 |
+1,914 |
| Soybean Meal(CBOT) |
| Sep15 |
150908 |
313.30 |
314.40 |
308.80 |
312.00 |
-1.90 |
1,261 |
3,346 |
-889 |
| Oct15 |
150908 |
309.00 |
312.00 |
307.60 |
309.60 |
+1.50 |
14,710 |
51,509 |
-573 |
| Dec15 |
150908 |
307.90 |
311.00 |
306.60 |
308.60 |
+1.80 |
45,777 |
168,201 |
+1,833 |
| Jan16 |
150908 |
306.90 |
309.30 |
304.90 |
307.20 |
+2.40 |
6,716 |
32,464 |
+305 |
| Mar16 |
150908 |
303.60 |
307.20 |
302.90 |
305.20 |
+2.60 |
7,509 |
36,477 |
+1,152 |
| May16 |
150908 |
301.90 |
303.50 |
299.70 |
301.60 |
+2.30 |
5,675 |
29,954 |
+113 |
| Jul16 |
150908 |
300.20 |
303.50 |
299.70 |
301.60 |
+2.50 |
4,852 |
25,696 |
-107 |
| Aug16 |
150908 |
300.60 |
302.90 |
299.40 |
301.10 |
+2.60 |
1,539 |
5,619 |
+198 |
| Sep16 |
150908 |
299.60 |
301.70 |
298.80 |
300.30 |
+2.40 |
925 |
5,784 |
+106 |
| Oct16 |
150908 |
297.20 |
299.00 |
296.50 |
297.50 |
+1.90 |
476 |
4,978 |
+48 |
| Total Volume and Open Interest |
91,064 |
376,866 |
+2,321 |
| Soybean Oil(CBOT) |
| Sep15 |
150908 |
26.54 |
27.01 |
26.54 |
26.85 |
+0.41 |
1,197 |
886 |
-368 |
| Oct15 |
150908 |
26.56 |
27.17 |
26.56 |
26.93 |
+0.40 |
14,392 |
44,391 |
-1,514 |
| Dec15 |
150908 |
26.75 |
27.41 |
26.75 |
27.17 |
+0.44 |
50,773 |
202,434 |
+2,401 |
| Jan16 |
150908 |
27.07 |
27.69 |
27.07 |
27.46 |
+0.43 |
5,972 |
37,307 |
+215 |
| Mar16 |
150908 |
27.51 |
27.92 |
27.37 |
27.70 |
+0.43 |
4,666 |
41,601 |
+303 |
| May16 |
150908 |
27.72 |
28.13 |
27.61 |
27.93 |
+0.45 |
4,649 |
30,351 |
+45 |
| Jul16 |
150908 |
27.88 |
28.29 |
27.80 |
28.13 |
+0.46 |
2,794 |
21,230 |
+350 |
| Aug16 |
150908 |
28.27 |
28.35 |
28.16 |
28.19 |
+0.45 |
753 |
5,179 |
-4 |
| Sep16 |
150908 |
28.32 |
28.45 |
28.23 |
28.26 |
+0.45 |
402 |
3,885 |
+64 |
| Oct16 |
150908 |
28.37 |
28.48 |
28.29 |
28.29 |
+0.43 |
203 |
3,408 |
+147 |
| Total Volume and Open Interest |
86,847 |
402,205 |
+2,082 |
| Canola(WCE) |
| Nov15 |
150908 |
455.1 |
463.4 |
455.1 |
462.1 |
+7.6 |
25,717 |
113,684 |
-4,559 |
| Jan16 |
150908 |
459.9 |
467.6 |
459.9 |
466.2 |
+6.8 |
4,164 |
29,319 |
+307 |
| Mar16 |
150908 |
465.7 |
471.5 |
465.7 |
470.0 |
+6.5 |
2,120 |
14,213 |
+417 |
| May16 |
150908 |
466.0 |
471.4 |
466.0 |
470.5 |
+6.4 |
1,315 |
3,249 |
+603 |
| Jul16 |
150908 |
468.1 |
471.7 |
468.1 |
470.7 |
+5.9 |
886 |
10,156 |
+380 |
| Total Volume and Open Interest |
34,752 |
172,973 |
-2,572 |
| Corn(CBOT) |
| Sep15 |
150908 |
354.25 |
355.50 |
351.00 |
355.00 |
+5.50 |
8,523 |
5,156 |
-1,618 |
| Dec15 |
150908 |
364.75 |
368.50 |
364.00 |
368.25 |
+5.25 |
170,054 |
761,295 |
-2,504 |
| Mar16 |
150908 |
376.00 |
380.00 |
375.25 |
379.75 |
+5.25 |
38,722 |
214,241 |
+3,793 |
| May16 |
150908 |
383.75 |
387.00 |
382.25 |
386.75 |
+5.25 |
19,109 |
53,801 |
+2,969 |
| Jul16 |
150908 |
388.25 |
392.25 |
387.75 |
392.00 |
+5.50 |
18,752 |
79,128 |
+2,250 |
| Sep16 |
150908 |
382.50 |
386.75 |
382.50 |
386.75 |
+5.25 |
1,985 |
27,013 |
+356 |
| Dec16 |
150908 |
389.75 |
393.25 |
389.00 |
393.25 |
+5.00 |
7,623 |
70,419 |
-777 |
| Mar17 |
150908 |
402.00 |
403.75 |
401.25 |
403.75 |
+4.50 |
428 |
2,667 |
+186 |
| May17 |
150908 |
408.00 |
410.00 |
408.00 |
410.00 |
+4.25 |
30 |
1,047 |
+21 |
| Jul17 |
150908 |
412.00 |
414.75 |
412.00 |
414.75 |
+4.50 |
46 |
1,144 |
+21 |
| Total Volume and Open Interest |
265,452 |
1,218,366 |
+4,802 |
| Wheat(CBOT) |
| Sep15 |
150908 |
456.75 |
467.50 |
456.75 |
465.25 |
+7.50 |
1,373 |
667 |
-546 |
| Dec15 |
150908 |
468.00 |
476.75 |
468.00 |
475.00 |
+7.25 |
87,277 |
232,167 |
-2,388 |
| Mar16 |
150908 |
477.50 |
484.50 |
477.50 |
483.00 |
+6.75 |
35,079 |
72,693 |
-444 |
| May16 |
150908 |
487.00 |
490.00 |
483.75 |
488.00 |
+5.75 |
8,915 |
20,708 |
+249 |
| Jul16 |
150908 |
487.00 |
494.25 |
487.00 |
492.50 |
+5.75 |
8,491 |
30,297 |
+1,448 |
| Sep16 |
150908 |
502.25 |
502.75 |
497.50 |
501.25 |
+5.25 |
1,368 |
3,085 |
+697 |
| Total Volume and Open Interest |
143,511 |
364,719 |
-613 |
| Wheat(KCBT) |
| Sep15 |
150908 |
453.75 |
455.00 |
450.25 |
452.00 |
+3.50 |
280 |
208 |
-97 |
| Dec15 |
150908 |
474.00 |
481.75 |
471.75 |
477.00 |
+2.25 |
12,611 |
122,591 |
-765 |
| Mar16 |
150908 |
495.75 |
495.75 |
486.00 |
491.00 |
+2.00 |
2,888 |
29,834 |
+626 |
| May16 |
150908 |
503.00 |
504.25 |
495.50 |
500.75 |
+2.25 |
1,282 |
7,932 |
+364 |
| Jul16 |
150908 |
510.00 |
514.00 |
505.00 |
510.00 |
+2.25 |
1,259 |
16,344 |
+112 |
| Sep16 |
150908 |
525.00 |
527.50 |
520.75 |
524.25 |
+1.75 |
986 |
2,609 |
+323 |
| Total Volume and Open Interest |
19,970 |
181,866 |
+935 |
| Wheat(MGE) |
| Sep15 |
150908 |
487.50 |
494.75 |
486.00 |
486.00 |
-0.25 |
102 |
299 |
-263 |
| Dec15 |
150908 |
503.00 |
510.50 |
501.25 |
505.00 |
+1.75 |
5,835 |
32,046 |
+782 |
| Mar16 |
150908 |
519.25 |
526.00 |
516.75 |
520.50 |
+1.25 |
1,511 |
13,297 |
-7 |
| May16 |
150908 |
532.00 |
536.25 |
527.75 |
531.75 |
+1.50 |
350 |
6,191 |
-116 |
| Jul16 |
150908 |
544.75 |
546.75 |
539.75 |
541.50 |
+0.50 |
515 |
3,709 |
+40 |
| Total Volume and Open Interest |
8,948 |
58,710 |
+768 |
| Oats(CBOT) |
| Sep15 |
150908 |
231.00 |
233.50 |
231.00 |
233.50 |
+10.25 |
0 |
6 |
+0 |
| Dec15 |
150908 |
223.00 |
228.75 |
221.75 |
227.50 |
+4.25 |
311 |
7,213 |
+83 |
| Mar16 |
150908 |
223.00 |
227.75 |
222.00 |
227.00 |
+4.50 |
132 |
1,368 |
+116 |
| May16 |
150908 |
230.00 |
231.25 |
230.00 |
231.25 |
+3.25 |
0 |
77 |
+0 |
| Total Volume and Open Interest |
443 |
8,664 |
+199 |
| Rough Rice(CBOT) |
| Sep15 |
150908 |
11.90 |
12.01 |
11.82 |
12.01 |
+0.16 |
77 |
120 |
-465 |
| Nov15 |
150908 |
12.10 |
12.27 |
12.05 |
12.27 |
+0.16 |
382 |
7,015 |
+72 |
| Jan16 |
150908 |
12.44 |
12.56 |
12.36 |
12.56 |
+0.16 |
20 |
2,449 |
+1 |
| Mar16 |
150908 |
12.80 |
12.80 |
12.80 |
12.80 |
+0.15 |
12 |
104 |
+2 |
| Total Volume and Open Interest |
516 |
9,715 |
-381 |
| Live Cattle(CME) |
| Oct15 |
150908 |
141.075 |
143.485 |
140.630 |
143.485 |
+3.000 |
22,418 |
94,769 |
-2,702 |
| Dec15 |
150908 |
143.325 |
145.785 |
143.035 |
145.785 |
+3.000 |
15,340 |
78,788 |
+2,044 |
| Feb16 |
150908 |
143.050 |
145.700 |
142.900 |
145.630 |
+2.930 |
4,564 |
33,177 |
-4 |
| Apr16 |
150908 |
142.485 |
144.785 |
141.880 |
144.450 |
+2.665 |
4,670 |
28,096 |
+1,352 |
| Jun16 |
150908 |
134.550 |
136.350 |
133.750 |
136.075 |
+2.445 |
530 |
9,758 |
+55 |
| Aug16 |
150908 |
132.000 |
134.250 |
131.985 |
134.050 |
+2.315 |
186 |
1,366 |
+12 |
| Total Volume and Open Interest |
44,148 |
249,550 |
+249,550 |
| Feeder Cattle(CME) |
| Sep15 |
150908 |
202.080 |
204.900 |
201.350 |
204.300 |
+2.950 |
1,221 |
4,564 |
-253 |
| Oct15 |
150908 |
196.700 |
200.050 |
195.900 |
199.535 |
+3.835 |
3,247 |
14,184 |
-69 |
| Nov15 |
150908 |
194.000 |
197.100 |
192.985 |
196.750 |
+3.850 |
1,620 |
6,789 |
+104 |
| Jan16 |
150908 |
187.800 |
191.100 |
186.900 |
190.650 |
+3.900 |
718 |
4,950 |
+89 |
| Mar16 |
150908 |
184.800 |
188.200 |
184.330 |
187.880 |
+3.880 |
561 |
3,063 |
+183 |
| Apr16 |
150908 |
185.535 |
188.350 |
184.950 |
188.200 |
+3.900 |
65 |
588 |
+12 |
| May16 |
150908 |
184.800 |
188.200 |
184.435 |
188.035 |
+3.935 |
102 |
733 |
+63 |
| Total Volume and Open Interest |
|
|
|
| Lean Hogs(CME) |
| Oct15 |
150908 |
69.500 |
69.500 |
68.680 |
68.785 |
-0.365 |
13,055 |
69,585 |
-1,317 |
| Dec15 |
150908 |
63.680 |
64.100 |
62.950 |
63.600 |
+0.250 |
8,771 |
57,728 |
+1,220 |
| Feb16 |
150908 |
67.950 |
68.500 |
67.550 |
68.200 |
+0.400 |
3,504 |
29,847 |
+770 |
| Apr16 |
150908 |
71.750 |
72.150 |
71.430 |
71.885 |
+0.235 |
1,830 |
24,733 |
+630 |
| May16 |
150908 |
76.750 |
76.750 |
76.750 |
76.750 |
+0.350 |
5 |
392 |
+0 |
| Jun16 |
150908 |
79.725 |
80.285 |
79.635 |
80.200 |
+0.520 |
296 |
9,021 |
+31 |
| Jul16 |
150908 |
78.700 |
79.400 |
78.700 |
79.250 |
+0.550 |
112 |
1,328 |
-14 |
| Aug16 |
150908 |
78.150 |
78.450 |
78.035 |
78.330 |
+0.445 |
242 |
1,105 |
+170 |
| Total Volume and Open Interest |
|
|
|
| Class III Milk(CME) |
| Sep15 |
150908 |
16.12 |
16.19 |
16.12 |
16.14 |
unch |
133 |
4,678 |
-16 |
| Oct15 |
150908 |
16.36 |
16.40 |
16.26 |
16.28 |
-0.09 |
193 |
4,116 |
+19 |
| Nov15 |
150908 |
16.11 |
16.17 |
16.05 |
16.12 |
-0.06 |
42 |
3,894 |
+1 |
| Dec15 |
150908 |
15.90 |
15.95 |
15.85 |
15.87 |
-0.05 |
20 |
3,565 |
+3 |
| Jan16 |
150908 |
15.68 |
15.68 |
15.57 |
15.61 |
-0.07 |
14 |
1,387 |
-3 |
| Feb16 |
150908 |
15.64 |
15.64 |
15.52 |
15.58 |
-0.07 |
12 |
1,266 |
+6 |
| Mar16 |
150908 |
15.65 |
15.67 |
15.60 |
15.64 |
-0.10 |
11 |
1,199 |
+0 |
| Apr16 |
150908 |
15.69 |
15.69 |
15.63 |
15.63 |
-0.06 |
7 |
910 |
-5 |
| May16 |
150908 |
15.87 |
15.90 |
15.85 |
15.85 |
-0.05 |
3 |
886 |
+1 |
| Jun16 |
150908 |
16.15 |
16.15 |
16.08 |
16.12 |
-0.03 |
7 |
681 |
-3 |
| Jul16 |
150908 |
16.33 |
16.34 |
16.30 |
16.34 |
unch |
8 |
550 |
+6 |
| Aug16 |
150908 |
16.44 |
16.44 |
16.44 |
16.44 |
unch |
8 |
500 |
+4 |
| Sep16 |
150908 |
16.36 |
16.37 |
16.36 |
16.36 |
unch |
1 |
480 |
+1 |
| Total Volume and Open Interest |
462 |
25,371 |
+17 |
| Cocoa(ICE) |
| Sep15 |
150908 |
3211 |
3226 |
3211 |
3224 |
+56 |
0 |
78 |
-159 |
| Dec15 |
150908 |
3205 |
3230 |
3203 |
3220 |
+52 |
14,176 |
87,329 |
+546 |
| Mar16 |
150908 |
3197 |
3217 |
3188 |
3207 |
+53 |
6,844 |
52,330 |
+359 |
| May16 |
150908 |
3196 |
3209 |
3181 |
3201 |
+56 |
1,489 |
17,610 |
+30 |
| Jul16 |
150908 |
3192 |
3204 |
3174 |
3194 |
+58 |
978 |
9,225 |
+0 |
| Sep16 |
150908 |
3161 |
3189 |
3161 |
3182 |
+58 |
487 |
1,961 |
+175 |
| Dec16 |
150908 |
3145 |
3175 |
3145 |
3165 |
+57 |
117 |
3,707 |
+12 |
| Total Volume and Open Interest |
24,260 |
175,745 |
+968 |
| Coffee "C"(ICE) |
| Sep15 |
150908 |
116.70 |
117.70 |
116.20 |
117.70 |
+1.85 |
9 |
27 |
-9 |
| Dec15 |
150908 |
119.15 |
121.75 |
118.50 |
121.00 |
+1.85 |
13,622 |
107,595 |
+1,016 |
| Mar16 |
150908 |
122.95 |
125.10 |
122.20 |
124.45 |
+1.85 |
4,653 |
34,528 |
+516 |
| May16 |
150908 |
125.05 |
126.70 |
124.70 |
126.70 |
+1.80 |
1,939 |
14,897 |
+387 |
| Jul16 |
150908 |
127.05 |
128.80 |
126.75 |
128.80 |
+1.75 |
863 |
6,814 |
+266 |
| Sep16 |
150908 |
129.00 |
130.80 |
128.65 |
130.75 |
+1.75 |
366 |
4,499 |
-6 |
| Total Volume and Open Interest |
21,908 |
178,474 |
+2,156 |
| Orange Juice(ICE) |
| Sep15 |
150908 |
129.20 |
129.20 |
126.25 |
126.30 |
-2.90 |
0 |
647 |
+0 |
| Nov15 |
150908 |
128.95 |
129.30 |
125.90 |
126.25 |
-2.70 |
330 |
9,958 |
+102 |
| Jan16 |
150908 |
126.80 |
128.50 |
126.30 |
126.45 |
-2.40 |
98 |
1,839 |
+42 |
| Mar16 |
150908 |
128.50 |
128.75 |
128.20 |
128.20 |
-2.25 |
32 |
564 |
+12 |
| May16 |
150908 |
129.75 |
129.75 |
129.75 |
129.75 |
-2.15 |
0 |
56 |
+0 |
| Jul16 |
150908 |
130.55 |
130.55 |
130.55 |
130.55 |
-2.15 |
|
|
|
| Total Volume and Open Interest |
460 |
13,064 |
+156 |
| Sugar #11(ICE) |
| Oct15 |
150908 |
11.15 |
11.43 |
11.05 |
11.07 |
-0.20 |
123,751 |
351,596 |
-11,522 |
| Mar16 |
150908 |
12.20 |
12.34 |
12.03 |
12.06 |
-0.15 |
89,780 |
254,507 |
-1,400 |
| May16 |
150908 |
12.22 |
12.42 |
12.16 |
12.19 |
-0.09 |
29,842 |
74,312 |
+1,838 |
| Jul16 |
150908 |
12.22 |
12.44 |
12.18 |
12.23 |
-0.06 |
18,980 |
55,561 |
+2,064 |
| Oct16 |
150908 |
12.40 |
12.67 |
12.40 |
12.48 |
-0.03 |
12,747 |
43,943 |
+2,390 |
| Mar17 |
150908 |
12.96 |
13.20 |
12.96 |
13.01 |
-0.02 |
2,679 |
21,695 |
+1,081 |
| May17 |
150908 |
13.17 |
13.27 |
13.07 |
13.10 |
unch |
565 |
4,524 |
-225 |
| Jul17 |
150908 |
13.21 |
13.33 |
13.14 |
13.19 |
+0.03 |
438 |
4,562 |
+1 |
| Total Volume and Open Interest |
279,354 |
817,296 |
-5,912 |
| London Cocoa(LCE) |
| Sep15 |
150908 |
2143 |
2155 |
2139 |
2153 |
+6 |
4,092 |
29,540 |
-713 |
| Dec15 |
150908 |
2166 |
2173 |
2158 |
2171 |
unch |
18,229 |
74,199 |
+3,000 |
| Mar16 |
150908 |
2147 |
2154 |
2138 |
2152 |
unch |
10,316 |
76,981 |
+3,113 |
| May16 |
150908 |
2147 |
2148 |
2133 |
2146 |
-1 |
3,954 |
22,337 |
+338 |
| Jul16 |
150908 |
2140 |
2143 |
2131 |
2141 |
-1 |
2,115 |
28,446 |
+346 |
| Sep16 |
150908 |
2133 |
2136 |
2130 |
2134 |
-2 |
1,635 |
23,555 |
+848 |
| Dec16 |
150908 |
2109 |
2113 |
2108 |
2111 |
-1 |
582 |
4,470 |
+179 |
| Total Volume and Open Interest |
42,504 |
266,666 |
+8,030 |
| London Sugar(LCE) |
| Oct15 |
150908 |
348.00 |
351.00 |
343.80 |
344.60 |
-3.30 |
7,946 |
18,413 |
-1,917 |
| Dec15 |
150908 |
352.60 |
354.00 |
348.50 |
349.30 |
-2.80 |
6,363 |
33,580 |
+1,612 |
| Mar16 |
150908 |
349.40 |
351.40 |
345.50 |
346.40 |
-2.90 |
1,344 |
20,969 |
+232 |
| May16 |
150908 |
352.20 |
352.70 |
348.90 |
349.30 |
-2.80 |
421 |
8,212 |
+17 |
| Aug16 |
150908 |
352.30 |
354.10 |
350.40 |
350.80 |
-1.50 |
151 |
3,307 |
+38 |
| Total Volume and Open Interest |
16,298 |
87,518 |
-16 |
| Cotton(ICE) |
| Oct15 |
150908 |
62.50 |
63.29 |
62.50 |
63.29 |
+0.22 |
5 |
115 |
-3 |
| Dec15 |
150908 |
62.62 |
63.68 |
62.62 |
63.28 |
+0.66 |
9,988 |
124,272 |
-268 |
| Mar16 |
150908 |
62.41 |
63.33 |
62.41 |
62.94 |
+0.54 |
2,302 |
41,807 |
+190 |
| May16 |
150908 |
63.05 |
63.62 |
62.98 |
63.13 |
+0.47 |
147 |
3,915 |
+4 |
| Jul16 |
150908 |
63.37 |
63.82 |
63.22 |
63.22 |
+0.40 |
357 |
4,920 |
+3 |
| Oct16 |
150908 |
61.52 |
61.52 |
61.52 |
61.52 |
+0.39 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
13,012 |
179,052 |
-89 |
| Lumber(CME) |
| Sep15 |
150908 |
234.7 |
236.1 |
229.1 |
231.7 |
-1.5 |
512 |
591 |
-352 |
| Nov15 |
150908 |
228.5 |
233.1 |
227.0 |
228.5 |
+0.1 |
686 |
5,160 |
+338 |
| Jan16 |
150908 |
237.3 |
240.9 |
234.7 |
235.1 |
-2.2 |
82 |
782 |
+20 |
| Mar16 |
150908 |
247.2 |
249.2 |
244.4 |
244.5 |
-2.3 |
4 |
75 |
+3 |
| Total Volume and Open Interest |
1,284 |
6,619 |
+9 |
| Crude Oil(NYM) |
| Oct15 |
150908 |
45.82 |
46.41 |
44.14 |
45.94 |
-0.11 |
539,450 |
392,092 |
-9,522 |
| Nov15 |
150908 |
46.28 |
47.00 |
44.71 |
46.59 |
-0.04 |
131,868 |
247,489 |
+14,658 |
| Dec15 |
150908 |
46.82 |
47.62 |
45.30 |
47.24 |
+0.01 |
118,785 |
261,061 |
+6,220 |
| Jan16 |
150908 |
47.53 |
48.22 |
46.00 |
47.92 |
+0.06 |
38,127 |
115,193 |
+3,134 |
| Feb16 |
150908 |
48.12 |
48.81 |
46.55 |
48.56 |
+0.10 |
21,295 |
57,746 |
+1,454 |
| Mar16 |
150908 |
48.56 |
49.36 |
47.23 |
49.16 |
+0.15 |
29,743 |
77,764 |
+3,063 |
| Apr16 |
150908 |
49.19 |
49.80 |
47.70 |
49.66 |
+0.20 |
9,351 |
25,431 |
-386 |
| May16 |
150908 |
49.03 |
50.11 |
48.10 |
50.09 |
+0.26 |
7,205 |
23,642 |
+42 |
| Jun16 |
150908 |
49.73 |
50.65 |
48.39 |
50.44 |
+0.29 |
38,583 |
99,856 |
-3,578 |
| Jul16 |
150908 |
49.69 |
50.79 |
48.69 |
50.71 |
+0.31 |
3,817 |
22,147 |
+243 |
| Aug16 |
150908 |
50.15 |
50.99 |
49.54 |
50.99 |
+0.32 |
2,267 |
17,675 |
+439 |
| Sep16 |
150908 |
50.40 |
51.35 |
49.29 |
51.30 |
+0.33 |
5,342 |
43,529 |
-84 |
| Oct16 |
150908 |
49.88 |
51.63 |
49.88 |
51.63 |
+0.34 |
1,040 |
18,015 |
+395 |
| Nov16 |
150908 |
51.99 |
52.02 |
50.80 |
51.99 |
+0.34 |
938 |
18,629 |
+142 |
| Dec16 |
150908 |
51.73 |
52.59 |
50.37 |
52.35 |
+0.34 |
30,797 |
136,194 |
+1,130 |
| Jan17 |
150908 |
52.60 |
52.60 |
51.30 |
52.60 |
+0.34 |
583 |
15,704 |
+294 |
| Total Volume and Open Interest |
989,578 |
1,716,523 |
+17,849 |
| e-miNY Crude Oil(NYM) |
| Oct15 |
150908 |
45.625 |
46.400 |
44.175 |
45.950 |
-0.100 |
18,233 |
4,202 |
-280 |
| Nov15 |
150908 |
46.050 |
46.975 |
44.800 |
46.600 |
-0.025 |
857 |
1,477 |
-6 |
| Dec15 |
150908 |
46.800 |
47.500 |
45.375 |
47.250 |
+0.025 |
226 |
1,749 |
+53 |
| Jan16 |
150908 |
47.325 |
48.100 |
46.450 |
47.925 |
+0.075 |
13 |
50 |
+2 |
| Feb16 |
150908 |
47.625 |
48.550 |
47.075 |
48.550 |
+0.100 |
12 |
34 |
+2 |
| Mar16 |
150908 |
48.200 |
49.150 |
48.200 |
49.150 |
+0.150 |
5 |
24 |
+2 |
| Apr16 |
150908 |
49.650 |
49.650 |
48.400 |
49.650 |
+0.200 |
2 |
4 |
+0 |
| May16 |
150908 |
49.000 |
50.100 |
48.925 |
50.100 |
+0.275 |
4 |
3 |
+2 |
| Jun16 |
150908 |
48.300 |
50.450 |
48.300 |
50.450 |
+0.300 |
5 |
5 |
-3 |
| Jul16 |
150908 |
50.700 |
50.700 |
50.700 |
50.700 |
+0.300 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
19,366 |
7,647 |
-223 |
| NY Harbor ULSD(NYM) |
| Oct15 |
150908 |
159.28 |
160.41 |
155.23 |
159.38 |
-0.22 |
56,863 |
92,810 |
-4,984 |
| Nov15 |
150908 |
160.58 |
162.07 |
156.93 |
161.01 |
-0.34 |
24,790 |
65,384 |
-1,207 |
| Dec15 |
150908 |
162.15 |
163.60 |
158.62 |
162.59 |
-0.32 |
19,098 |
60,955 |
+173 |
| Jan16 |
150908 |
163.74 |
165.22 |
160.40 |
164.29 |
-0.25 |
12,193 |
37,537 |
-1,660 |
| Feb16 |
150908 |
163.87 |
166.22 |
161.39 |
165.30 |
-0.19 |
3,376 |
29,524 |
+271 |
| Mar16 |
150908 |
164.45 |
166.07 |
161.40 |
165.18 |
-0.14 |
4,384 |
26,674 |
+13 |
| Apr16 |
150908 |
161.56 |
164.70 |
160.45 |
164.33 |
-0.11 |
1,778 |
18,116 |
+114 |
| May16 |
150908 |
161.45 |
165.33 |
160.41 |
164.63 |
-0.11 |
738 |
8,455 |
+43 |
| Jun16 |
150908 |
164.37 |
165.92 |
161.26 |
165.35 |
-0.08 |
2,012 |
24,436 |
+199 |
| Jul16 |
150908 |
166.34 |
166.62 |
166.34 |
166.62 |
-0.05 |
149 |
4,846 |
-20 |
| Aug16 |
150908 |
167.73 |
168.05 |
166.46 |
167.91 |
-0.02 |
236 |
4,145 |
+50 |
| Sep16 |
150908 |
169.20 |
169.44 |
166.68 |
169.44 |
+0.02 |
239 |
4,229 |
-31 |
| Oct16 |
150908 |
171.04 |
171.11 |
168.74 |
171.11 |
+0.07 |
122 |
3,031 |
+34 |
| Nov16 |
150908 |
170.00 |
172.62 |
169.80 |
172.62 |
+0.13 |
44 |
2,567 |
+5 |
| Total Volume and Open Interest |
126,276 |
405,793 |
-6,934 |
| RBOB Gasoline(NYM) |
| Oct15 |
150908 |
141.50 |
142.15 |
137.27 |
140.21 |
-1.61 |
52,716 |
103,084 |
-3,727 |
| Nov15 |
150908 |
138.25 |
139.40 |
134.60 |
138.00 |
-1.39 |
29,657 |
66,643 |
+1,879 |
| Dec15 |
150908 |
136.21 |
137.27 |
132.40 |
136.10 |
-1.09 |
16,824 |
53,742 |
+544 |
| Jan16 |
150908 |
135.85 |
137.48 |
132.66 |
136.46 |
-0.88 |
8,109 |
27,398 |
+232 |
| Feb16 |
150908 |
137.50 |
138.98 |
134.60 |
138.19 |
-0.67 |
6,876 |
15,183 |
+244 |
| Mar16 |
150908 |
139.79 |
141.46 |
136.79 |
140.72 |
-0.38 |
4,837 |
16,649 |
-1,020 |
| Apr16 |
150908 |
160.13 |
162.73 |
158.56 |
162.42 |
-0.26 |
1,590 |
12,573 |
-469 |
| May16 |
150908 |
162.20 |
164.26 |
159.60 |
163.91 |
-0.06 |
1,149 |
11,829 |
+287 |
| Jun16 |
150908 |
162.05 |
164.29 |
159.50 |
163.88 |
+0.01 |
2,861 |
13,818 |
+588 |
| Jul16 |
150908 |
160.28 |
163.15 |
159.95 |
163.07 |
+0.01 |
415 |
4,741 |
-113 |
| Total Volume and Open Interest |
127,351 |
355,581 |
-2,390 |
| e-miNY RBOB Gasoline(NYM) |
| Oct15 |
150908 |
140.21 |
140.21 |
140.21 |
140.21 |
-1.61 |
0 |
1 |
+0 |
| Nov15 |
150908 |
138.00 |
138.00 |
138.00 |
138.00 |
-1.39 |
|
|
|
| Dec15 |
150908 |
136.10 |
136.10 |
136.10 |
136.10 |
-1.09 |
|
|
|
| Jan16 |
150908 |
136.46 |
136.46 |
136.46 |
136.46 |
-0.88 |
|
|
|
| Total Volume and Open Interest |
0 |
1 |
+0 |
| Natural Gas(NYM) |
| Oct15 |
150908 |
2.651 |
2.722 |
2.641 |
2.710 |
+0.055 |
157,041 |
226,387 |
-5,688 |
| Nov15 |
150908 |
2.734 |
2.799 |
2.726 |
2.792 |
+0.051 |
44,808 |
185,436 |
+3,113 |
| Dec15 |
150908 |
2.897 |
2.949 |
2.890 |
2.943 |
+0.046 |
26,385 |
84,199 |
-929 |
| Jan16 |
150908 |
2.997 |
3.054 |
2.997 |
3.049 |
+0.042 |
33,595 |
122,001 |
+494 |
| Feb16 |
150908 |
3.001 |
3.054 |
3.000 |
3.049 |
+0.039 |
15,468 |
25,641 |
+1,542 |
| Mar16 |
150908 |
2.972 |
3.016 |
2.972 |
3.014 |
+0.037 |
20,382 |
64,523 |
+976 |
| Apr16 |
150908 |
2.837 |
2.874 |
2.837 |
2.874 |
+0.031 |
16,678 |
56,704 |
+1,859 |
| May16 |
150908 |
2.853 |
2.873 |
2.847 |
2.873 |
+0.030 |
2,963 |
20,469 |
-60 |
| Jun16 |
150908 |
2.877 |
2.905 |
2.876 |
2.905 |
+0.030 |
1,570 |
18,727 |
+38 |
| Jul16 |
150908 |
2.934 |
2.944 |
2.912 |
2.944 |
+0.030 |
1,946 |
15,348 |
+12 |
| Aug16 |
150908 |
2.944 |
2.954 |
2.920 |
2.954 |
+0.030 |
1,454 |
18,532 |
+120 |
| Sep16 |
150908 |
2.940 |
2.951 |
2.919 |
2.951 |
+0.029 |
2,645 |
9,903 |
+809 |
| Oct16 |
150908 |
2.972 |
2.977 |
2.943 |
2.977 |
+0.031 |
4,139 |
19,176 |
+242 |
| Nov16 |
150908 |
3.041 |
3.061 |
3.038 |
3.061 |
+0.032 |
838 |
5,932 |
+40 |
| Dec16 |
150908 |
3.187 |
3.211 |
3.183 |
3.211 |
+0.032 |
428 |
8,371 |
+1 |
| Jan17 |
150908 |
3.319 |
3.321 |
3.310 |
3.321 |
+0.029 |
766 |
10,605 |
+384 |
| Total Volume and Open Interest |
332,056 |
934,772 |
+3,485 |
| Brent Crude Oil(ICE) |
| Oct15 |
150908 |
47.76 |
49.85 |
47.64 |
49.52 |
+1.89 |
221,208 |
176,127 |
-11,061 |
| Nov15 |
150908 |
48.66 |
50.73 |
48.52 |
50.41 |
+1.91 |
145,070 |
289,514 |
+11,592 |
| Dec15 |
150908 |
49.47 |
51.54 |
49.34 |
51.23 |
+1.90 |
98,291 |
302,174 |
+5,066 |
| Jan16 |
150908 |
50.40 |
52.29 |
50.14 |
52.02 |
+1.91 |
27,375 |
120,507 |
+2,560 |
| Feb16 |
150908 |
51.14 |
53.01 |
50.84 |
52.73 |
+1.92 |
16,155 |
109,519 |
+3,106 |
| Mar16 |
150908 |
51.74 |
53.54 |
51.47 |
53.33 |
+1.91 |
17,482 |
159,029 |
+309 |
| Apr16 |
150908 |
52.35 |
54.23 |
52.21 |
53.95 |
+1.90 |
7,073 |
91,366 |
+194 |
| May16 |
150908 |
52.80 |
54.73 |
52.80 |
54.51 |
+1.89 |
5,427 |
48,544 |
+487 |
| Jun16 |
150908 |
53.45 |
55.30 |
53.15 |
55.03 |
+1.90 |
22,468 |
130,910 |
+2,048 |
| Jul16 |
150908 |
54.08 |
56.00 |
54.04 |
55.47 |
+1.91 |
978 |
30,575 |
+240 |
| Aug16 |
150908 |
54.48 |
55.87 |
54.48 |
55.87 |
+1.90 |
731 |
28,426 |
-42 |
| Sep16 |
150908 |
55.89 |
56.47 |
55.89 |
56.26 |
+1.89 |
2,271 |
42,582 |
+195 |
| Oct16 |
150908 |
56.64 |
56.64 |
56.64 |
56.64 |
+1.88 |
1,175 |
20,121 |
+244 |
| Nov16 |
150908 |
57.02 |
57.02 |
57.02 |
57.02 |
+1.88 |
499 |
18,935 |
+53 |
| Total Volume and Open Interest |
602,383 |
1,958,686 |
+15,604 |
| Gas Oil(ICE) |
| Sep15 |
150908 |
472.50 |
484.25 |
469.25 |
481.00 |
+10.75 |
31,903 |
61,395 |
-4,643 |
| Oct15 |
150908 |
478.75 |
488.75 |
473.75 |
485.50 |
+11.00 |
83,356 |
166,370 |
-2,265 |
| Nov15 |
150908 |
477.50 |
490.50 |
475.50 |
487.50 |
+11.50 |
37,477 |
112,270 |
+2,566 |
| Dec15 |
150908 |
478.75 |
492.00 |
477.00 |
489.25 |
+11.75 |
42,000 |
106,877 |
-693 |
| Jan16 |
150908 |
482.00 |
495.00 |
480.75 |
492.75 |
+12.00 |
17,035 |
42,731 |
+3,983 |
| Feb16 |
150908 |
485.75 |
498.75 |
485.25 |
496.50 |
+12.00 |
7,781 |
29,872 |
+1,226 |
| Mar16 |
150908 |
487.25 |
502.25 |
487.25 |
499.50 |
+12.00 |
5,111 |
31,130 |
+154 |
| Apr16 |
150908 |
489.75 |
503.25 |
489.75 |
502.00 |
+12.00 |
1,673 |
23,952 |
-480 |
| May16 |
150908 |
494.75 |
506.75 |
494.50 |
505.50 |
+12.25 |
1,212 |
14,323 |
+380 |
| Jun16 |
150908 |
498.75 |
510.75 |
496.00 |
508.50 |
+12.00 |
2,393 |
49,989 |
+166 |
| Total Volume and Open Interest |
233,154 |
784,235 |
-104 |
| Ethanol(CBOT) |
| Oct15 |
150908 |
1.453 |
1.475 |
1.453 |
1.465 |
+0.011 |
289 |
1,193 |
-67 |
| Nov15 |
150908 |
1.456 |
1.456 |
1.444 |
1.444 |
+0.010 |
164 |
890 |
+66 |
| Dec15 |
150908 |
1.431 |
1.439 |
1.427 |
1.427 |
+0.010 |
68 |
970 |
-19 |
| Jan16 |
150908 |
1.409 |
1.412 |
1.408 |
1.408 |
+0.009 |
43 |
636 |
+2 |
| Feb16 |
150908 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.009 |
13 |
245 |
-5 |
| Mar16 |
150908 |
1.419 |
1.419 |
1.419 |
1.419 |
+0.009 |
57 |
522 |
+9 |
| Apr16 |
150908 |
1.434 |
1.434 |
1.434 |
1.434 |
+0.009 |
0 |
357 |
+0 |
| May16 |
150908 |
1.445 |
1.445 |
1.445 |
1.445 |
+0.009 |
0 |
16 |
+0 |
| Total Volume and Open Interest |
634 |
4,894 |
-38 |
| WTI Crude Oil(ICE) |
| Oct15 |
150908 |
44.69 |
46.40 |
44.18 |
45.94 |
+1.65 |
44,248 |
57,740 |
-2,015 |
| Nov15 |
150908 |
45.29 |
46.93 |
44.78 |
46.59 |
+1.74 |
24,323 |
48,476 |
+2,138 |
| Dec15 |
150908 |
45.82 |
47.54 |
45.39 |
47.24 |
+1.81 |
25,593 |
94,386 |
-1,375 |
| Jan16 |
150908 |
46.59 |
48.06 |
46.59 |
47.92 |
+1.86 |
6,728 |
29,646 |
+618 |
| Feb16 |
150908 |
47.20 |
48.75 |
47.20 |
48.56 |
+1.90 |
4,080 |
6,948 |
+75 |
| Mar16 |
150908 |
47.77 |
49.36 |
47.65 |
49.16 |
+1.94 |
2,983 |
14,998 |
-161 |
| Apr16 |
150908 |
48.19 |
49.66 |
48.19 |
49.66 |
+1.96 |
1,461 |
4,754 |
+147 |
| May16 |
150908 |
49.00 |
50.09 |
49.00 |
50.09 |
+2.00 |
815 |
3,892 |
-38 |
| Jun16 |
150908 |
49.15 |
50.65 |
48.90 |
50.44 |
+2.02 |
1,570 |
31,054 |
-212 |
| Jul16 |
150908 |
50.71 |
50.71 |
50.71 |
50.71 |
+2.03 |
61 |
1,866 |
+5 |
| Aug16 |
150908 |
50.99 |
50.99 |
50.99 |
50.99 |
+2.02 |
93 |
2,928 |
+27 |
| Sep16 |
150908 |
51.30 |
51.30 |
51.30 |
51.30 |
+2.00 |
124 |
4,262 |
-48 |
| Oct16 |
150908 |
51.63 |
51.63 |
51.63 |
51.63 |
+1.98 |
339 |
1,843 |
+307 |
| Nov16 |
150908 |
51.99 |
51.99 |
51.99 |
51.99 |
+1.96 |
319 |
1,850 |
+304 |
| Dec16 |
150908 |
50.38 |
52.58 |
50.38 |
52.35 |
+1.94 |
3,614 |
49,104 |
-597 |
| Jan17 |
150908 |
52.60 |
52.60 |
52.60 |
52.60 |
+1.92 |
0 |
1,907 |
-31 |
| Total Volume and Open Interest |
119,079 |
398,889 |
-960 |
| US Dollar Index(ICE) |
| Sep15 |
150908 |
96.215 |
96.250 |
95.735 |
95.988 |
-0.252 |
44,761 |
79,473 |
-92 |
| Dec15 |
150908 |
96.490 |
96.530 |
96.040 |
96.232 |
-0.293 |
5,368 |
13,029 |
+361 |
| Mar16 |
150908 |
96.445 |
96.610 |
96.395 |
96.478 |
-0.295 |
5 |
539 |
+0 |
| Total Volume and Open Interest |
50,134 |
93,180 |
+269 |
| Australian Dollar(CME) |
| Sep15 |
150908 |
69.11 |
70.37 |
69.10 |
70.26 |
+1.03 |
77,712 |
169,843 |
-665 |
| Dec15 |
150908 |
68.82 |
70.04 |
68.77 |
69.93 |
+1.03 |
4,994 |
6,502 |
+1,814 |
| Mar16 |
150908 |
69.09 |
69.81 |
69.09 |
69.64 |
+1.01 |
5 |
56 |
-5 |
| Total Volume and Open Interest |
82,711 |
176,409 |
+1,144 |
| British Pound(CME) |
| Sep15 |
150908 |
151.78 |
154.12 |
151.72 |
153.94 |
+2.10 |
95,037 |
168,990 |
-1,270 |
| Dec15 |
150908 |
151.99 |
154.04 |
151.36 |
153.87 |
+2.10 |
8,805 |
10,295 |
+6,359 |
| Mar16 |
150908 |
153.82 |
153.83 |
153.82 |
153.82 |
+2.10 |
1 |
115 |
+1 |
| Total Volume and Open Interest |
103,849 |
179,644 |
+5,096 |
| Canadian Dollar(CME) |
| Sep15 |
150908 |
75.42 |
75.84 |
75.12 |
75.67 |
+0.22 |
84,363 |
137,617 |
-5,290 |
| Dec15 |
150908 |
75.37 |
75.82 |
75.10 |
75.65 |
+0.22 |
5,721 |
18,729 |
+2,850 |
| Mar16 |
150908 |
75.20 |
75.80 |
75.15 |
75.64 |
+0.21 |
125 |
1,320 |
+23 |
| Jun16 |
150908 |
75.64 |
75.69 |
75.25 |
75.64 |
+0.22 |
0 |
195 |
+0 |
| Total Volume and Open Interest |
90,209 |
157,936 |
-2,417 |
| Japanese Yen(CME) |
| Sep15 |
150908 |
84.09 |
84.18 |
83.18 |
83.36 |
-0.72 |
145,811 |
259,130 |
+17 |
| Dec15 |
150908 |
84.23 |
84.30 |
83.31 |
83.49 |
-0.72 |
6,103 |
14,318 |
+3,964 |
| Mar16 |
150908 |
84.30 |
84.43 |
83.54 |
83.68 |
-0.72 |
2 |
153 |
+2 |
| Total Volume and Open Interest |
151,916 |
273,715 |
+3,983 |
| Swiss Franc(CME) |
| Sep15 |
150908 |
102.97 |
103.12 |
101.84 |
101.95 |
-0.84 |
18,219 |
33,753 |
-592 |
| Dec15 |
150908 |
103.19 |
103.44 |
102.16 |
102.29 |
-0.84 |
1,233 |
3,263 |
+348 |
| Mar16 |
150908 |
102.69 |
102.69 |
102.69 |
102.69 |
-0.84 |
0 |
23 |
+0 |
| Total Volume and Open Interest |
19,452 |
37,049 |
-244 |
| EuroFX(CME) |
| Sep15 |
150908 |
111.60 |
112.31 |
111.22 |
111.86 |
+0.36 |
303,145 |
341,427 |
+3,324 |
| Dec15 |
150908 |
111.72 |
112.47 |
111.41 |
112.03 |
+0.35 |
15,883 |
31,293 |
+5,657 |
| Mar16 |
150908 |
111.77 |
112.59 |
111.69 |
112.25 |
+0.37 |
202 |
1,143 |
+50 |
| Total Volume and Open Interest |
319,251 |
374,576 |
+9,040 |
| Mexican Peso(CME) |
| Sep15 |
150908 |
589.63 |
596.75 |
587.25 |
595.50 |
+5.13 |
40,578 |
131,557 |
-4,104 |
| Oct15 |
150908 |
594.00 |
594.00 |
594.00 |
594.00 |
+5.13 |
|
|
|
| Total Volume and Open Interest |
42,851 |
186,248 |
-3,385 |
| Brazilian Real(CME) |
| Oct15 |
150908 |
259.10 |
262.00 |
256.90 |
260.20 |
+2.05 |
1,184 |
8,604 |
+192 |
| Nov15 |
150908 |
257.60 |
258.25 |
257.60 |
257.60 |
+1.85 |
30 |
35 |
+4 |
| Dec15 |
150908 |
253.00 |
258.20 |
253.00 |
255.05 |
+2.05 |
124 |
10,685 |
+29 |
| Jan16 |
150908 |
252.25 |
252.25 |
252.25 |
252.25 |
+1.70 |
|
|
|
| Total Volume and Open Interest |
1,339 |
25,450 |
+226 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150908 |
157~070 |
157~120 |
155~070 |
155~140 |
-1~280 |
8,504 |
22,226 |
-2,652 |
| Dec15 |
150908 |
155~260 |
155~280 |
153~220 |
153~300 |
-1~280 |
174,098 |
500,104 |
+869 |
| Mar16 |
150908 |
152~180 |
152~180 |
152~180 |
152~180 |
-1~280 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
182,602 |
522,331 |
-1,783 |
| 10-Year T-Notes(CBOT) |
| Sep15 |
150908 |
128~075 |
128~095 |
127~255 |
127~265 |
-0~150 |
72,459 |
126,028 |
-26,907 |
| Dec15 |
150908 |
127~240 |
127~245 |
127~075 |
127~090 |
-0~150 |
955,694 |
2,649,820 |
+20,193 |
| Mar16 |
150908 |
126~250 |
126~250 |
126~250 |
126~250 |
-0~150 |
|
|
|
| Total Volume and Open Interest |
1,028,153 |
2,775,848 |
-6,714 |
| 5-Year T-Notes(CBOT) |
| Sep15 |
150908 |
120~072 |
120~072 |
119~294 |
119~302 |
-0~080 |
26,514 |
126,347 |
-5,047 |
| Dec15 |
150908 |
119~264 |
119~266 |
119~164 |
119~176 |
-0~084 |
601,578 |
2,260,302 |
+23,789 |
| Mar16 |
150908 |
118~270 |
118~270 |
118~270 |
118~270 |
-0~084 |
|
|
|
| Total Volume and Open Interest |
628,092 |
2,386,649 |
+18,742 |
| 2 Year T-Notes(CBOT) |
| Sep15 |
150908 |
109~172 |
109~176 |
109~160 |
109~160 |
-0~020 |
16,789 |
52,028 |
-5,793 |
| Dec15 |
150908 |
109~102 |
109~106 |
109~082 |
109~084 |
-0~022 |
191,174 |
1,121,494 |
-16,116 |
| Mar16 |
150908 |
109~014 |
109~014 |
109~014 |
109~014 |
-0~022 |
|
|
|
| Total Volume and Open Interest |
207,963 |
1,173,522 |
-21,909 |
| Eurodollars(CME) |
| Sep15 |
150908 |
99.650 |
99.660 |
99.647 |
99.658 |
+0.007 |
155,560 |
1,120,410 |
-11,265 |
| Dec15 |
150908 |
99.520 |
99.535 |
99.510 |
99.525 |
-0.005 |
208,276 |
1,302,320 |
-14,240 |
| Mar16 |
150908 |
99.405 |
99.410 |
99.385 |
99.395 |
-0.015 |
169,059 |
1,155,809 |
+6,824 |
| Jun16 |
150908 |
99.250 |
99.260 |
99.230 |
99.240 |
-0.020 |
148,182 |
1,214,233 |
+13,274 |
| Sep16 |
150908 |
99.080 |
99.090 |
99.055 |
99.060 |
-0.030 |
152,930 |
1,044,352 |
-2,614 |
| Dec16 |
150908 |
98.905 |
98.910 |
98.870 |
98.875 |
-0.035 |
255,215 |
1,254,687 |
-24,879 |
| Mar17 |
150908 |
98.750 |
98.760 |
98.715 |
98.725 |
-0.035 |
175,496 |
732,872 |
+13,172 |
| Jun17 |
150908 |
98.600 |
98.610 |
98.560 |
98.570 |
-0.035 |
129,270 |
716,670 |
-5,890 |
| Sep17 |
150908 |
98.470 |
98.470 |
98.425 |
98.430 |
-0.040 |
106,063 |
671,512 |
+4,322 |
| Dec17 |
150908 |
98.340 |
98.340 |
98.285 |
98.295 |
-0.040 |
97,774 |
675,338 |
-139 |
| Mar18 |
150908 |
98.220 |
98.225 |
98.170 |
98.180 |
-0.040 |
106,676 |
437,863 |
+12,518 |
| Jun18 |
150908 |
98.105 |
98.115 |
98.055 |
98.065 |
-0.045 |
73,808 |
415,791 |
-3,763 |
| Sep18 |
150908 |
98.000 |
98.010 |
97.950 |
97.960 |
-0.045 |
49,783 |
251,481 |
+1,137 |
| Dec18 |
150908 |
97.900 |
97.905 |
97.845 |
97.855 |
-0.045 |
51,593 |
308,011 |
+3,381 |
| Mar19 |
150908 |
97.810 |
97.820 |
97.755 |
97.765 |
-0.045 |
42,506 |
168,524 |
+7,015 |
| Jun19 |
150908 |
97.720 |
97.730 |
97.665 |
97.675 |
-0.045 |
28,685 |
162,418 |
-354 |
| Sep19 |
150908 |
97.635 |
97.640 |
97.575 |
97.585 |
-0.050 |
20,468 |
131,314 |
-125 |
| Dec19 |
150908 |
97.530 |
97.555 |
97.485 |
97.500 |
-0.050 |
15,606 |
109,661 |
+299 |
| Total Volume and Open Interest |
2,028,399 |
12,179,777 |
+1,585 |
| Ultra T-Bond(CBOT) |
| Sep15 |
150908 |
160~20 |
160~30 |
158~16 |
158~24 |
-2~03 |
7,623 |
27,425 |
-5,126 |
| Dec15 |
150908 |
159~18 |
159~19 |
157~03 |
157~12 |
-2~03 |
65,439 |
592,163 |
+913 |
| Mar16 |
150908 |
157~07 |
157~07 |
157~07 |
157~07 |
-2~03 |
|
|
|
| Total Volume and Open Interest |
73,062 |
619,588 |
-4,213 |
| 30 Day Federal Funds(CBOT) |
| Sep15 |
150908 |
99.832 |
99.838 |
99.830 |
99.835 |
+0.005 |
5,323 |
79,918 |
-1,385 |
| Oct15 |
150908 |
99.795 |
99.810 |
99.790 |
99.805 |
+0.005 |
43,602 |
158,716 |
-4,072 |
| Nov15 |
150908 |
99.750 |
99.770 |
99.750 |
99.760 |
+0.005 |
35,137 |
171,768 |
+667 |
| Dec15 |
150908 |
99.715 |
99.725 |
99.705 |
99.720 |
unch |
8,225 |
75,008 |
+2,325 |
| Jan16 |
150908 |
99.680 |
99.690 |
99.675 |
99.685 |
-0.005 |
17,950 |
144,214 |
-2,149 |
| Feb16 |
150908 |
99.650 |
99.655 |
99.640 |
99.650 |
-0.005 |
4,187 |
58,210 |
+386 |
| Total Volume and Open Interest |
126,641 |
818,917 |
-2,031 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150908 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Dec15 |
150908 |
99.825 |
99.825 |
99.825 |
99.825 |
unch |
|
|
|
| Mar16 |
150908 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
| Jun16 |
150908 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
| Sep16 |
150908 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
| Dec16 |
150908 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
| Mar17 |
150908 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
| Jun17 |
150908 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
| Sep17 |
150908 |
99.420 |
99.420 |
99.420 |
99.420 |
unch |
|
|
|
| Dec17 |
150908 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Dec15 |
150908 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar16 |
150908 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun16 |
150908 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Sep16 |
150908 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
| Dec16 |
150908 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
| Mar17 |
150908 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
| Jun17 |
150908 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
| Sep17 |
150908 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
9 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Dec15 |
150908 |
147.82 |
147.96 |
147.76 |
147.90 |
+0.07 |
11,609 |
12,462 |
+11,171 |
| Mar16 |
150908 |
147.34 |
147.34 |
147.34 |
147.34 |
+0.07 |
|
|
|
| Jun16 |
150908 |
146.78 |
146.78 |
146.78 |
146.78 |
+0.07 |
|
|
|
| Total Volume and Open Interest |
25,884 |
29,328 |
+6,800 |
| Euro-Bund(EUREX) |
| Sep15 |
150908 |
154.73 |
154.77 |
154.42 |
154.66 |
+0.03 |
1,034,566 |
192,872 |
-271,161 |
| Dec15 |
150908 |
154.87 |
155.01 |
154.52 |
154.76 |
-0.07 |
862,711 |
963,647 |
+234,883 |
| Mar16 |
150908 |
156.30 |
156.50 |
156.30 |
156.46 |
+0.28 |
35 |
1,137 |
+9 |
| Total Volume and Open Interest |
1,897,312 |
1,157,656 |
-36,269 |
| Euro-Bobl(EUREX) |
| Sep15 |
150908 |
130.53 |
130.58 |
130.45 |
130.47 |
-0.09 |
843,936 |
166,215 |
-296,317 |
| Dec15 |
150908 |
128.75 |
128.76 |
128.63 |
128.68 |
-0.04 |
760,908 |
934,061 |
+232,594 |
| Mar16 |
150908 |
128.68 |
128.68 |
128.68 |
128.68 |
-0.04 |
|
|
|
| Total Volume and Open Interest |
1,604,844 |
1,100,276 |
-63,723 |
| 3-Mth Euribor(EUREX) |
| Sep15 |
150908 |
100.040 |
100.040 |
100.035 |
100.040 |
unch |
111 |
14,106 |
+34 |
| Dec15 |
150908 |
100.045 |
100.045 |
100.040 |
100.040 |
unch |
157 |
31,767 |
+0 |
| Mar16 |
150908 |
100.040 |
100.040 |
100.040 |
100.040 |
unch |
108 |
4,662 |
+74 |
| Total Volume and Open Interest |
547 |
97,475 |
+77 |
| Long Gilt(LIFFE) |
| Sep15 |
150908 |
119~14 |
119~14 |
119~00 |
119~01 |
-0~10 |
2,711 |
29,628 |
-1,984 |
| Dec15 |
150908 |
118~16 |
118~17 |
118~02 |
118~05 |
-0~10 |
161,599 |
432,052 |
+5,042 |
| Total Volume and Open Interest |
164,310 |
461,680 |
+3,058 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150908 |
99.41 |
99.41 |
99.40 |
99.41 |
+0.01 |
10,435 |
317,140 |
+400 |
| Dec15 |
150908 |
99.35 |
99.35 |
99.34 |
99.35 |
unch |
60,161 |
439,189 |
-1,594 |
| Mar16 |
150908 |
99.26 |
99.26 |
99.25 |
99.26 |
unch |
79,457 |
360,888 |
-10,330 |
| Jun16 |
150908 |
99.17 |
99.17 |
99.15 |
99.16 |
-0.01 |
87,844 |
363,610 |
+794 |
| Sep16 |
150908 |
99.06 |
99.07 |
99.04 |
99.05 |
-0.01 |
90,060 |
341,024 |
+20,200 |
| Dec16 |
150908 |
98.94 |
98.95 |
98.91 |
98.93 |
-0.01 |
93,957 |
344,667 |
+12,117 |
| Total Volume and Open Interest |
645,372 |
3,399,347 |
+38,063 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150908 |
100.040 |
100.040 |
100.035 |
100.040 |
unch |
21,167 |
302,118 |
-724 |
| Dec15 |
150908 |
100.040 |
100.040 |
100.035 |
100.040 |
unch |
32,505 |
369,496 |
-1,342 |
| Mar16 |
150908 |
100.035 |
100.040 |
100.035 |
100.040 |
unch |
24,838 |
297,228 |
+1,008 |
| Total Volume and Open Interest |
317,924 |
3,162,149 |
+11,136 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150908 |
97.87 |
97.88 |
97.86 |
97.87 |
-0.01 |
20,621 |
92,984 |
-16,425 |
| Dec15 |
150908 |
98.01 |
98.01 |
97.97 |
97.98 |
-0.03 |
32,536 |
204,869 |
-342 |
| Mar16 |
150908 |
98.11 |
98.11 |
98.07 |
98.08 |
-0.03 |
21,737 |
154,733 |
-1,815 |
| Jun16 |
150908 |
98.13 |
98.15 |
98.11 |
98.12 |
-0.02 |
16,443 |
145,816 |
-429 |
| Sep16 |
150908 |
98.13 |
98.14 |
98.10 |
98.12 |
-0.01 |
9,520 |
104,379 |
+817 |
| Dec16 |
150908 |
98.08 |
98.09 |
98.06 |
98.07 |
-0.01 |
9,186 |
77,189 |
+2,395 |
| Mar17 |
150908 |
98.01 |
98.02 |
98.00 |
98.01 |
-0.01 |
3,763 |
51,916 |
+551 |
| Jun17 |
150908 |
97.94 |
97.95 |
97.93 |
97.94 |
unch |
3,767 |
38,241 |
-269 |
| Sep17 |
150908 |
97.86 |
97.87 |
97.85 |
97.86 |
unch |
2,211 |
13,769 |
-4 |
| Dec17 |
150908 |
97.78 |
97.78 |
97.78 |
97.78 |
-0.01 |
101 |
3,355 |
+0 |
| Total Volume and Open Interest |
119,885 |
892,433 |
-15,521 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150908 |
97.31 |
97.34 |
97.28 |
97.31 |
unch |
78,906 |
694,335 |
-10,063 |
| Dec15 |
150908 |
97.30 |
97.33 |
97.28 |
97.30 |
-0.01 |
3,790 |
3,970 |
+3,780 |
| Total Volume and Open Interest |
82,696 |
698,305 |
-6,283 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150908 |
98.22 |
98.22 |
98.19 |
98.20 |
-0.02 |
107,034 |
816,950 |
+10,184 |
| Dec15 |
150908 |
98.24 |
98.27 |
98.24 |
98.25 |
-0.02 |
9 |
369 |
+9 |
| Total Volume and Open Interest |
107,043 |
817,319 |
+10,193 |
| Gold(CMX) |
| Oct15 |
150908 |
1122.2 |
1125.4 |
1114.6 |
1120.7 |
-0.2 |
2,999 |
27,257 |
+478 |
| Dec15 |
150908 |
1123.0 |
1126.0 |
1114.7 |
1121.0 |
-0.4 |
106,471 |
284,163 |
+4,027 |
| Feb16 |
150908 |
1119.5 |
1126.4 |
1118.4 |
1121.9 |
-0.5 |
711 |
42,373 |
+236 |
| Apr16 |
150908 |
1124.3 |
1125.0 |
1121.5 |
1122.8 |
-0.5 |
1,524 |
17,509 |
-16 |
| Jun16 |
150908 |
1123.5 |
1127.9 |
1118.8 |
1123.7 |
-0.5 |
857 |
12,127 |
-54 |
| Aug16 |
150908 |
1124.7 |
1124.7 |
1124.4 |
1124.7 |
-0.5 |
385 |
3,849 |
-17 |
| Oct16 |
150908 |
1125.9 |
1125.9 |
1125.4 |
1125.7 |
-0.6 |
130 |
1,822 |
+100 |
| Dec16 |
150908 |
1124.8 |
1130.2 |
1124.8 |
1126.9 |
-0.6 |
825 |
11,364 |
+343 |
| Feb17 |
150908 |
1131.0 |
1131.0 |
1128.2 |
1128.2 |
-0.6 |
7 |
158 |
+1 |
| Apr17 |
150908 |
1129.7 |
1129.7 |
1129.7 |
1129.7 |
-0.6 |
0 |
301 |
+0 |
| Jun17 |
150908 |
1131.3 |
1131.3 |
1131.3 |
1131.3 |
-0.6 |
3 |
3,284 |
+3 |
| Total Volume and Open Interest |
114,046 |
413,877 |
+5,092 |
| Silver(CMX) |
| Sep15 |
150908 |
1463.0 |
1486.5 |
1444.0 |
1475.0 |
+20.6 |
123 |
902 |
-339 |
| Dec15 |
150908 |
1455.0 |
1488.0 |
1444.0 |
1475.5 |
+20.6 |
32,236 |
121,961 |
-1,323 |
| Mar16 |
150908 |
1451.0 |
1491.0 |
1451.0 |
1480.3 |
+20.6 |
406 |
15,523 |
+155 |
| May16 |
150908 |
1458.0 |
1485.0 |
1458.0 |
1483.6 |
+20.6 |
135 |
2,209 |
-19 |
| Jul16 |
150908 |
1493.5 |
1493.5 |
1486.8 |
1486.8 |
+20.6 |
112 |
5,768 |
+15 |
| Sep16 |
150908 |
1470.0 |
1490.0 |
1470.0 |
1490.0 |
+20.6 |
36 |
444 |
+9 |
| Dec16 |
150908 |
1466.0 |
1494.3 |
1466.0 |
1494.3 |
+20.8 |
13 |
6,192 |
+7 |
| Total Volume and Open Interest |
33,186 |
156,620 |
-1,521 |
| Platinum(NYMEX) |
| Oct15 |
150908 |
993.8 |
1012.2 |
980.1 |
1002.9 |
+10.5 |
10,397 |
57,674 |
-1,261 |
| Jan16 |
150908 |
993.0 |
1012.8 |
981.7 |
1003.6 |
+10.6 |
1,292 |
10,708 |
+733 |
| Apr16 |
150908 |
1005.0 |
1011.6 |
1005.0 |
1005.3 |
+10.4 |
21 |
818 |
+19 |
| Jul16 |
150908 |
1015.0 |
1015.0 |
1006.6 |
1006.6 |
+10.9 |
2 |
1 |
+0 |
| Total Volume and Open Interest |
11,721 |
69,216 |
-501 |
| Palladium(NYMEX) |
| Sep15 |
150908 |
573.05 |
594.65 |
573.05 |
585.70 |
+8.90 |
12 |
155 |
-4 |
| Dec15 |
150908 |
576.80 |
598.50 |
572.10 |
586.55 |
+9.40 |
3,345 |
27,643 |
-246 |
| Mar16 |
150908 |
587.00 |
590.50 |
583.50 |
587.05 |
+9.40 |
43 |
169 |
+37 |
| Total Volume and Open Interest |
3,400 |
27,985 |
-213 |
| Copper(CMX) |
| Sep15 |
150908 |
232.60 |
245.10 |
232.60 |
243.85 |
+11.90 |
897 |
3,533 |
-190 |
| Dec15 |
150908 |
231.90 |
244.80 |
230.70 |
243.40 |
+12.20 |
48,647 |
121,745 |
-211 |
| Mar16 |
150908 |
232.15 |
244.75 |
232.15 |
243.55 |
+11.95 |
3,302 |
21,121 |
+780 |
| May16 |
150908 |
232.95 |
244.00 |
232.95 |
243.70 |
+11.80 |
303 |
2,818 |
+50 |
| Jul16 |
150908 |
240.00 |
244.90 |
239.95 |
243.75 |
+11.60 |
177 |
1,163 |
+5 |
| Total Volume and Open Interest |
53,804 |
158,859 |
+471 |
| E-mini DJIA Index(CBOT) |
| Sep15 |
150908 |
16090 |
16491 |
16011 |
16452 |
+333 |
217,955 |
79,772 |
+243 |
| Dec15 |
150908 |
16014 |
16399 |
15958 |
16360 |
+332 |
3,217 |
5,406 |
+2,068 |
| Mar16 |
150908 |
16285 |
16305 |
16285 |
16285 |
+332 |
0 |
15 |
+0 |
| Jun16 |
150908 |
16203 |
16203 |
16203 |
16203 |
+332 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
221,172 |
85,197 |
+2,311 |
| S & P 500(CME) |
| Sep15 |
150908 |
1926.40 |
1968.00 |
1918.10 |
1965.70 |
+44.00 |
10,169 |
173,570 |
+2,739 |
| Dec15 |
150908 |
1942.00 |
1958.50 |
1936.00 |
1956.70 |
+44.00 |
259 |
3,186 |
+121 |
| Mar16 |
150908 |
1950.50 |
1950.50 |
1950.50 |
1950.50 |
+44.10 |
0 |
165 |
+0 |
| Jun16 |
150908 |
1944.00 |
1944.00 |
1944.00 |
1944.00 |
+44.10 |
0 |
972 |
+0 |
| Total Volume and Open Interest |
10,428 |
177,894 |
+2,860 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150908 |
1916.75 |
1968.75 |
1915.75 |
1965.75 |
+44.00 |
2,054,305 |
3,083,716 |
-13,084 |
| Dec15 |
150908 |
1909.00 |
1959.50 |
1906.50 |
1956.75 |
+44.00 |
33,187 |
131,087 |
+11,645 |
| Mar16 |
150908 |
1907.00 |
1953.00 |
1902.75 |
1950.50 |
+44.00 |
447 |
4,629 |
+15 |
| Jun16 |
150908 |
1917.50 |
1945.75 |
1907.50 |
1944.00 |
+44.00 |
5 |
230 |
+0 |
| Total Volume and Open Interest |
2,087,944 |
3,219,735 |
-1,424 |
| NASDAQ 100 E-Mini(Globex) |
| Sep15 |
150908 |
4181.80 |
4305.50 |
4180.00 |
4298.50 |
+104.50 |
332,566 |
277,598 |
-7,698 |
| Dec15 |
150908 |
4184.50 |
4296.80 |
4177.00 |
4290.30 |
+104.30 |
3,812 |
10,778 |
+1,694 |
| Mar16 |
150908 |
4284.30 |
4284.30 |
4284.30 |
4284.30 |
+104.30 |
1 |
21 |
+1 |
| Total Volume and Open Interest |
336,379 |
288,656 |
-6,003 |
| S&P Midcap 400(CME) e-Mini |
| Sep15 |
150908 |
1387.60 |
1419.90 |
1384.20 |
1415.80 |
+30.50 |
17,973 |
88,066 |
-1,273 |
| Dec15 |
150908 |
1402.10 |
1414.20 |
1396.80 |
1411.00 |
+30.70 |
8 |
41 |
+1 |
| Mar16 |
150908 |
1412.00 |
1412.00 |
1412.00 |
1412.00 |
+30.70 |
|
|
|
| Total Volume and Open Interest |
17,981 |
88,112 |
-1,272 |
| Volatility Index(CBOE) |
| Sep15 |
150908 |
27.10 |
27.20 |
24.45 |
24.63 |
-3.40 |
148,184 |
0 |
-120,540 |
| Oct15 |
150908 |
25.15 |
25.30 |
23.55 |
23.58 |
-2.20 |
80,739 |
0 |
-100,481 |
| Nov15 |
150908 |
24.35 |
24.55 |
23.20 |
23.23 |
-1.57 |
25,741 |
0 |
-27,004 |
| Dec15 |
150908 |
23.65 |
23.80 |
22.65 |
22.68 |
-1.32 |
13,376 |
0 |
-29,411 |
| Total Volume and Open Interest |
296,434 |
334,259 |
+2,793 |
| Russell 2000(ICE) |
| Sep15 |
150908 |
1143.50 |
1161.60 |
1142.60 |
1159.30 |
+23.10 |
121,621 |
373,979 |
+6,358 |
| Dec15 |
150908 |
1140.00 |
1155.80 |
1140.00 |
1153.70 |
+23.10 |
448 |
4,251 |
+269 |
| Mar16 |
150908 |
1149.20 |
1149.20 |
1149.20 |
1149.20 |
+23.10 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
122,069 |
378,231 |
+6,627 |
| Nikkei 225(CME) |
| Sep15 |
150908 |
17565 |
18350 |
17375 |
18010 |
+375 |
19,864 |
46,688 |
-3,127 |
| Dec15 |
150908 |
17725 |
18300 |
17375 |
17995 |
+365 |
5,181 |
5,919 |
+3,916 |
| Total Volume and Open Interest |
25,045 |
52,608 |
+789 |
| Nikkei 225(SGX) |
| Sep15 |
150908 |
17910 |
17980 |
17385 |
17580 |
-325 |
142,457 |
232,750 |
-6,351 |
| Dec15 |
150908 |
17805 |
17875 |
17280 |
17475 |
-325 |
12,766 |
48,199 |
+10,193 |
| Mar16 |
150908 |
17455 |
17455 |
17455 |
17455 |
-325 |
0 |
203 |
+0 |
| Total Volume and Open Interest |
156,218 |
291,256 |
+4,262 |
| CAC 40(EURONEXT) |
| Sep15 |
150908 |
4561.0 |
4656.0 |
4543.0 |
4597.0 |
+47.5 |
120,400 |
231,997 |
-4,689 |
| Oct15 |
150908 |
4555.0 |
4644.0 |
4555.0 |
4587.5 |
+48.0 |
461 |
989 |
+382 |
| Nov15 |
150908 |
4586.5 |
4586.5 |
4586.5 |
4586.5 |
+47.5 |
|
|
|
| Total Volume and Open Interest |
120,862 |
233,281 |
-4,307 |
| Hang Seng Index(HKFE) |
| Sep15 |
150908 |
20390 |
21363 |
20352 |
21304 |
+877 |
57,591 |
100,107 |
+54 |
| Oct15 |
150908 |
20368 |
21311 |
20317 |
21272 |
+908 |
548 |
1,483 |
+391 |
| Total Volume and Open Interest |
58,436 |
107,982 |
+509 |
| DAX(EUREX) |
| Sep15 |
150908 |
10145.5 |
10372.5 |
10092.5 |
10280.5 |
+166.5 |
107,944 |
131,116 |
-947 |
| Dec15 |
150908 |
10145.5 |
10372.5 |
10095.0 |
10283.5 |
+167.5 |
977 |
19,728 |
+351 |
| Mar16 |
150908 |
10265.0 |
10382.0 |
10265.0 |
10298.0 |
+167.5 |
32 |
207 |
-10 |
| Total Volume and Open Interest |
108,953 |
151,051 |
-606 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150908 |
6081.00 |
6192.50 |
6063.50 |
6147.50 |
+76.00 |
118,906 |
554,984 |
+3,429 |
| Dec15 |
150908 |
6045.50 |
6160.00 |
6045.50 |
6117.50 |
+75.50 |
1,982 |
13,927 |
+1,129 |
| Mar16 |
150908 |
6076.50 |
6076.50 |
6067.50 |
6067.50 |
+75.50 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
120,888 |
569,434 |
+4,832 |
| SPI 200(SFE) |
| Sep15 |
150908 |
5020.0 |
5110.0 |
4995.0 |
5100.0 |
+78.0 |
40,228 |
258,864 |
-2,320 |
| Dec15 |
150908 |
4995.0 |
5094.0 |
4985.0 |
5086.0 |
+79.0 |
159 |
3,850 |
-114 |
| Mar16 |
150908 |
5030.0 |
5030.0 |
5030.0 |
5030.0 |
+79.0 |
122 |
2,833 |
+82 |
| Total Volume and Open Interest |
40,513 |
267,207 |
-2,352 |
| FTSE MIB(ISE) |
| Sep15 |
150908 |
21740.00 |
22125.00 |
21715.00 |
21929.00 |
+322.00 |
44,992 |
58,618 |
-713 |
| Dec15 |
150908 |
21680.00 |
22030.00 |
21655.00 |
21842.00 |
+322.00 |
379 |
1,335 |
+56 |
| Mar16 |
150908 |
21837.00 |
21837.00 |
21837.00 |
21837.00 |
+315.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
45,371 |
59,954 |
-657 |
| KOSPI 200(KFE) |
| Sep15 |
150908 |
227.00 |
228.00 |
226.10 |
228.00 |
+0.70 |
203,903 |
154,470 |
+3,634 |
| Dec15 |
150908 |
227.60 |
228.55 |
226.75 |
228.50 |
+0.35 |
4,932 |
30,951 |
+4,708 |
| Mar16 |
150908 |
225.60 |
225.90 |
224.70 |
225.90 |
+0.35 |
59 |
1,798 |
+51 |
| Total Volume and Open Interest |
208,895 |
188,753 |
+8,394 |
| GSCI(CME) |
| Sep15 |
150908 |
365.65 |
365.65 |
365.65 |
365.65 |
+0.90 |
537 |
12,284 |
-274 |
| Oct15 |
150908 |
368.35 |
368.35 |
368.35 |
368.35 |
+1.10 |
299 |
1,773 |
+236 |
| Nov15 |
150908 |
371.35 |
371.35 |
371.35 |
371.35 |
+1.10 |
|
|
|
| Total Volume and Open Interest |
836 |
14,057 |
-38 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
