|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon September 14, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Sep15 |
150914 |
887.25 |
898.00 |
882.75 |
882.75 |
-5.00 |
351 |
877 |
-215 |
Nov15 |
150914 |
874.50 |
888.50 |
874.50 |
884.25 |
+10.00 |
93,239 |
372,827 |
-2,037 |
Jan16 |
150914 |
877.50 |
891.75 |
877.50 |
887.50 |
+10.00 |
21,166 |
78,676 |
+306 |
Mar16 |
150914 |
879.00 |
892.75 |
879.00 |
889.00 |
+10.00 |
12,630 |
87,343 |
+1,848 |
May16 |
150914 |
880.50 |
893.25 |
880.50 |
889.25 |
+9.50 |
7,748 |
51,493 |
+740 |
Jul16 |
150914 |
886.75 |
896.75 |
886.50 |
892.75 |
+9.75 |
3,819 |
38,603 |
+730 |
Aug16 |
150914 |
888.75 |
895.00 |
888.50 |
891.75 |
+9.75 |
345 |
2,578 |
+2 |
Sep16 |
150914 |
883.25 |
883.50 |
881.25 |
881.25 |
+10.00 |
18 |
613 |
+4 |
Nov16 |
150914 |
869.00 |
880.25 |
869.00 |
876.25 |
+10.00 |
1,977 |
19,473 |
-227 |
Jan17 |
150914 |
882.25 |
882.25 |
882.25 |
882.25 |
+10.00 |
0 |
212 |
+0 |
Mar17 |
150914 |
886.50 |
886.50 |
886.50 |
886.50 |
+9.75 |
7 |
154 |
+0 |
May17 |
150914 |
890.00 |
890.00 |
890.00 |
890.00 |
+9.50 |
6 |
108 |
+0 |
Jul17 |
150914 |
896.25 |
896.25 |
895.50 |
895.50 |
+9.50 |
12 |
237 |
+2 |
Aug17 |
150914 |
894.00 |
894.00 |
894.00 |
894.00 |
+10.25 |
2 |
26 |
+1 |
Total Volume and Open Interest |
141,321 |
653,651 |
+1,155 |
Soybean Meal(CBOT) |
Sep15 |
150914 |
314.70 |
315.20 |
312.70 |
312.70 |
-1.40 |
833 |
1,000 |
-609 |
Oct15 |
150914 |
312.00 |
315.00 |
310.60 |
314.30 |
+3.40 |
18,302 |
50,970 |
-441 |
Dec15 |
150914 |
309.80 |
313.60 |
309.00 |
312.80 |
+3.50 |
39,872 |
169,511 |
+591 |
Jan16 |
150914 |
308.80 |
311.40 |
307.00 |
310.80 |
+3.60 |
7,857 |
33,193 |
+614 |
Mar16 |
150914 |
305.30 |
308.80 |
305.00 |
308.10 |
+3.30 |
7,223 |
37,939 |
+22 |
May16 |
150914 |
302.10 |
305.10 |
301.60 |
304.10 |
+2.70 |
3,486 |
30,421 |
+137 |
Jul16 |
150914 |
301.10 |
304.90 |
301.10 |
304.00 |
+2.90 |
2,117 |
25,072 |
+100 |
Aug16 |
150914 |
301.80 |
304.10 |
301.60 |
303.30 |
+2.70 |
425 |
5,719 |
+63 |
Sep16 |
150914 |
301.00 |
303.60 |
301.00 |
302.90 |
+3.00 |
577 |
6,424 |
+257 |
Oct16 |
150914 |
298.80 |
301.30 |
298.50 |
300.40 |
+3.00 |
118 |
5,015 |
+33 |
Total Volume and Open Interest |
81,502 |
378,648 |
+899 |
Soybean Oil(CBOT) |
Sep15 |
150914 |
27.13 |
27.13 |
26.89 |
26.89 |
+0.31 |
37 |
177 |
-126 |
Oct15 |
150914 |
26.53 |
27.29 |
26.53 |
26.93 |
+0.28 |
12,614 |
41,631 |
-745 |
Dec15 |
150914 |
26.72 |
27.49 |
26.72 |
27.13 |
+0.28 |
46,649 |
204,763 |
+224 |
Jan16 |
150914 |
27.26 |
27.80 |
27.24 |
27.44 |
+0.26 |
7,790 |
39,833 |
+502 |
Mar16 |
150914 |
27.36 |
28.03 |
27.36 |
27.67 |
+0.25 |
9,380 |
43,758 |
+287 |
May16 |
150914 |
27.74 |
28.26 |
27.70 |
27.90 |
+0.24 |
4,474 |
31,745 |
+478 |
Jul16 |
150914 |
27.92 |
28.48 |
27.90 |
28.12 |
+0.25 |
1,868 |
23,329 |
+373 |
Aug16 |
150914 |
28.13 |
28.50 |
28.12 |
28.18 |
+0.24 |
212 |
5,820 |
+29 |
Sep16 |
150914 |
28.48 |
28.60 |
28.21 |
28.25 |
+0.24 |
371 |
4,302 |
+94 |
Oct16 |
150914 |
28.48 |
28.62 |
28.27 |
28.27 |
+0.22 |
115 |
3,787 |
+87 |
Total Volume and Open Interest |
83,983 |
412,041 |
+1,463 |
Canola(WCE) |
Nov15 |
150914 |
469.1 |
477.7 |
468.9 |
471.8 |
+2.0 |
16,813 |
105,273 |
-3,284 |
Jan16 |
150914 |
474.1 |
481.9 |
473.5 |
475.4 |
+2.3 |
3,859 |
29,486 |
-406 |
Mar16 |
150914 |
476.9 |
484.6 |
476.9 |
477.6 |
+1.6 |
629 |
14,118 |
-272 |
May16 |
150914 |
480.0 |
485.0 |
478.0 |
478.0 |
+1.3 |
673 |
3,785 |
+217 |
Jul16 |
150914 |
479.7 |
482.2 |
477.1 |
477.4 |
+1.4 |
214 |
10,415 |
+5 |
Total Volume and Open Interest |
22,254 |
165,413 |
-3,768 |
Corn(CBOT) |
Sep15 |
150914 |
377.50 |
381.00 |
375.00 |
379.00 |
+4.50 |
2,090 |
1,989 |
-471 |
Dec15 |
150914 |
387.00 |
394.00 |
386.25 |
393.50 |
+6.50 |
145,190 |
764,709 |
+5,342 |
Mar16 |
150914 |
398.00 |
405.00 |
397.50 |
404.75 |
+6.50 |
44,252 |
224,753 |
+4,105 |
May16 |
150914 |
405.00 |
412.00 |
404.50 |
411.75 |
+6.50 |
13,893 |
68,206 |
+6,008 |
Jul16 |
150914 |
409.50 |
416.50 |
409.00 |
416.00 |
+6.00 |
7,373 |
83,970 |
+1,026 |
Sep16 |
150914 |
405.00 |
408.50 |
403.25 |
408.50 |
+4.75 |
2,489 |
29,133 |
+1,046 |
Dec16 |
150914 |
408.75 |
414.25 |
408.25 |
414.25 |
+4.50 |
5,279 |
71,520 |
+140 |
Mar17 |
150914 |
421.75 |
424.50 |
419.25 |
424.25 |
+4.25 |
295 |
2,769 |
-8 |
May17 |
150914 |
428.00 |
430.00 |
428.00 |
430.00 |
+4.00 |
15 |
1,098 |
+3 |
Jul17 |
150914 |
430.00 |
433.75 |
430.00 |
433.75 |
+3.75 |
11 |
1,202 |
+0 |
Total Volume and Open Interest |
220,888 |
1,251,902 |
+17,192 |
Wheat(CBOT) |
Sep15 |
150914 |
483.75 |
493.00 |
483.75 |
485.75 |
+10.25 |
128 |
166 |
+6 |
Dec15 |
150914 |
486.00 |
501.75 |
485.75 |
501.25 |
+16.25 |
41,878 |
230,244 |
+479 |
Mar16 |
150914 |
495.25 |
510.50 |
494.25 |
510.00 |
+16.50 |
14,026 |
78,933 |
+2,583 |
May16 |
150914 |
501.00 |
515.50 |
499.75 |
515.00 |
+16.00 |
3,093 |
22,599 |
+175 |
Jul16 |
150914 |
506.00 |
519.00 |
504.50 |
518.75 |
+15.50 |
2,343 |
32,745 |
+272 |
Sep16 |
150914 |
515.50 |
527.25 |
514.00 |
527.25 |
+15.50 |
252 |
3,611 |
+13 |
Total Volume and Open Interest |
61,817 |
373,788 |
+3,558 |
Wheat(KCBT) |
Sep15 |
150914 |
461.75 |
472.75 |
461.75 |
470.75 |
+11.75 |
35 |
92 |
-26 |
Dec15 |
150914 |
482.00 |
498.25 |
481.75 |
496.25 |
+14.00 |
10,052 |
124,151 |
+703 |
Mar16 |
150914 |
496.25 |
511.75 |
496.00 |
510.00 |
+14.00 |
4,132 |
29,563 |
-71 |
May16 |
150914 |
506.00 |
521.50 |
506.00 |
520.00 |
+14.00 |
893 |
8,935 |
+483 |
Jul16 |
150914 |
517.50 |
530.50 |
515.75 |
529.50 |
+14.00 |
872 |
16,772 |
+154 |
Sep16 |
150914 |
530.00 |
544.50 |
530.00 |
543.50 |
+13.50 |
288 |
2,810 |
+37 |
Total Volume and Open Interest |
16,496 |
184,965 |
+1,370 |
Wheat(MGE) |
Sep15 |
150914 |
509.75 |
509.75 |
509.75 |
509.75 |
+22.00 |
1 |
0 |
-52 |
Dec15 |
150914 |
510.75 |
526.25 |
510.00 |
524.75 |
+13.25 |
3,597 |
32,191 |
-225 |
Mar16 |
150914 |
526.00 |
539.75 |
524.50 |
538.25 |
+12.25 |
1,151 |
14,025 |
+204 |
May16 |
150914 |
537.75 |
549.50 |
536.25 |
548.00 |
+11.50 |
375 |
6,300 |
-26 |
Jul16 |
150914 |
552.50 |
559.50 |
546.25 |
558.00 |
+11.50 |
539 |
3,653 |
-202 |
Total Volume and Open Interest |
5,826 |
59,535 |
-230 |
Oats(CBOT) |
Sep15 |
150914 |
230.00 |
230.00 |
230.00 |
230.00 |
-6.00 |
|
|
|
Dec15 |
150914 |
230.00 |
233.00 |
229.75 |
232.75 |
+2.75 |
949 |
7,175 |
-16 |
Mar16 |
150914 |
231.50 |
233.00 |
230.25 |
232.75 |
+1.75 |
23 |
1,720 |
+4 |
May16 |
150914 |
233.00 |
234.50 |
230.25 |
234.50 |
+1.75 |
2 |
85 |
-1 |
Total Volume and Open Interest |
974 |
8,980 |
-14 |
Rough Rice(CBOT) |
Sep15 |
150914 |
12.78 |
12.78 |
12.78 |
12.78 |
+0.18 |
78 |
122 |
+34 |
Nov15 |
150914 |
12.78 |
13.08 |
12.77 |
12.99 |
+0.16 |
817 |
7,346 |
+48 |
Jan16 |
150914 |
13.00 |
13.34 |
13.00 |
13.27 |
+0.16 |
197 |
2,417 |
-31 |
Mar16 |
150914 |
13.51 |
13.54 |
13.49 |
13.49 |
+0.18 |
28 |
110 |
+3 |
Total Volume and Open Interest |
1,172 |
10,070 |
+80 |
Live Cattle(CME) |
Oct15 |
150914 |
140.650 |
141.880 |
139.985 |
141.485 |
+0.885 |
27,038 |
73,491 |
-6,629 |
Dec15 |
150914 |
142.550 |
143.450 |
141.880 |
143.185 |
+0.805 |
22,906 |
95,228 |
+4,484 |
Feb16 |
150914 |
142.900 |
143.630 |
142.250 |
143.380 |
+0.595 |
7,227 |
39,239 |
+1,650 |
Apr16 |
150914 |
141.785 |
142.485 |
141.300 |
142.150 |
+0.365 |
4,040 |
31,326 |
+734 |
Jun16 |
150914 |
133.800 |
134.400 |
133.250 |
134.150 |
+0.350 |
1,698 |
12,245 |
+535 |
Aug16 |
150914 |
132.435 |
133.200 |
132.200 |
133.075 |
+0.590 |
716 |
1,727 |
+180 |
Total Volume and Open Interest |
64,053 |
255,489 |
+1,122 |
Feeder Cattle(CME) |
Sep15 |
150914 |
200.750 |
201.035 |
199.300 |
200.150 |
-0.550 |
914 |
3,566 |
-243 |
Oct15 |
150914 |
194.880 |
195.350 |
193.330 |
194.800 |
-0.300 |
4,201 |
13,360 |
-427 |
Nov15 |
150914 |
192.750 |
193.285 |
191.150 |
192.880 |
+0.080 |
2,483 |
8,753 |
+772 |
Jan16 |
150914 |
187.450 |
187.950 |
185.830 |
187.485 |
+0.135 |
996 |
5,210 |
+36 |
Mar16 |
150914 |
185.080 |
186.550 |
184.400 |
186.080 |
+0.280 |
591 |
3,619 |
+201 |
Apr16 |
150914 |
185.000 |
186.880 |
184.935 |
186.450 |
+0.265 |
120 |
570 |
-11 |
May16 |
150914 |
184.630 |
186.630 |
184.630 |
186.285 |
+0.185 |
103 |
822 |
+27 |
Total Volume and Open Interest |
9,422 |
36,032 |
+363 |
Lean Hogs(CME) |
Oct15 |
150914 |
67.400 |
67.785 |
66.350 |
66.830 |
-0.500 |
15,874 |
52,893 |
-5,295 |
Dec15 |
150914 |
62.650 |
63.150 |
61.750 |
62.250 |
-0.400 |
12,743 |
69,002 |
+3,022 |
Feb16 |
150914 |
67.050 |
67.180 |
65.930 |
66.385 |
-0.265 |
4,310 |
32,824 |
+1,260 |
Apr16 |
150914 |
70.400 |
70.785 |
69.830 |
70.230 |
-0.120 |
1,823 |
24,500 |
-103 |
May16 |
150914 |
75.885 |
75.900 |
75.650 |
75.650 |
+0.115 |
10 |
408 |
+4 |
Jun16 |
150914 |
79.700 |
79.785 |
79.100 |
79.680 |
+0.330 |
1,089 |
9,832 |
+176 |
Jul16 |
150914 |
79.400 |
79.400 |
79.285 |
79.330 |
+0.180 |
345 |
1,719 |
+88 |
Aug16 |
150914 |
78.550 |
79.250 |
78.550 |
79.180 |
+0.380 |
322 |
1,526 |
+188 |
Total Volume and Open Interest |
36,580 |
195,358 |
-631 |
Class III Milk(CME) |
Sep15 |
150914 |
15.93 |
15.98 |
15.90 |
15.91 |
-0.06 |
153 |
4,622 |
-18 |
Oct15 |
150914 |
16.01 |
16.01 |
15.83 |
15.86 |
-0.15 |
225 |
4,168 |
+49 |
Nov15 |
150914 |
15.86 |
15.90 |
15.70 |
15.75 |
-0.21 |
99 |
3,871 |
-31 |
Dec15 |
150914 |
15.80 |
15.82 |
15.61 |
15.69 |
-0.13 |
37 |
3,595 |
-5 |
Jan16 |
150914 |
15.61 |
15.66 |
15.55 |
15.60 |
-0.02 |
23 |
1,409 |
+4 |
Feb16 |
150914 |
15.58 |
15.65 |
15.58 |
15.60 |
+0.02 |
17 |
1,282 |
+8 |
Mar16 |
150914 |
15.66 |
15.73 |
15.65 |
15.71 |
+0.03 |
15 |
1,230 |
+9 |
Apr16 |
150914 |
15.63 |
15.71 |
15.63 |
15.71 |
+0.04 |
21 |
939 |
+9 |
May16 |
150914 |
15.81 |
15.94 |
15.81 |
15.87 |
+0.01 |
21 |
941 |
+14 |
Jun16 |
150914 |
16.05 |
16.10 |
16.05 |
16.09 |
+0.03 |
18 |
731 |
+15 |
Jul16 |
150914 |
16.40 |
16.40 |
16.35 |
16.35 |
unch |
11 |
577 |
+9 |
Aug16 |
150914 |
16.47 |
16.47 |
16.44 |
16.44 |
unch |
10 |
529 |
+10 |
Sep16 |
150914 |
16.43 |
16.43 |
16.38 |
16.38 |
unch |
2 |
505 |
+1 |
Total Volume and Open Interest |
654 |
25,688 |
+76 |
Cocoa(ICE) |
Sep15 |
150914 |
3282 |
3282 |
3276 |
3280 |
+32 |
11 |
64 |
+2 |
Dec15 |
150914 |
3260 |
3288 |
3249 |
3286 |
+32 |
16,251 |
93,270 |
+580 |
Mar16 |
150914 |
3248 |
3275 |
3238 |
3273 |
+33 |
7,200 |
55,014 |
+255 |
May16 |
150914 |
3243 |
3270 |
3235 |
3268 |
+32 |
1,079 |
18,555 |
+373 |
Jul16 |
150914 |
3238 |
3260 |
3230 |
3258 |
+31 |
749 |
10,952 |
+377 |
Sep16 |
150914 |
3233 |
3245 |
3225 |
3244 |
+32 |
416 |
3,149 |
+272 |
Dec16 |
150914 |
3211 |
3225 |
3211 |
3225 |
+32 |
355 |
4,080 |
+176 |
Total Volume and Open Interest |
26,451 |
190,319 |
+2,144 |
Coffee "C"(ICE) |
Sep15 |
150914 |
114.90 |
117.00 |
114.90 |
117.00 |
+3.65 |
6 |
28 |
+5 |
Dec15 |
150914 |
116.90 |
121.20 |
116.85 |
120.20 |
+3.65 |
21,166 |
110,391 |
+1,393 |
Mar16 |
150914 |
120.50 |
124.55 |
120.50 |
123.65 |
+3.65 |
8,284 |
35,636 |
+1,232 |
May16 |
150914 |
123.05 |
126.75 |
123.05 |
125.95 |
+3.65 |
3,600 |
17,099 |
+1,039 |
Jul16 |
150914 |
125.00 |
128.80 |
124.90 |
128.00 |
+3.60 |
1,303 |
7,378 |
+103 |
Sep16 |
150914 |
126.85 |
130.65 |
126.85 |
129.90 |
+3.50 |
817 |
4,964 |
+275 |
Total Volume and Open Interest |
35,629 |
185,866 |
+4,130 |
Orange Juice(ICE) |
Nov15 |
150914 |
123.95 |
125.85 |
122.60 |
123.50 |
-0.45 |
459 |
9,779 |
-94 |
Jan16 |
150914 |
125.50 |
125.50 |
123.30 |
123.90 |
-0.40 |
25 |
1,837 |
+1 |
Mar16 |
150914 |
125.30 |
125.55 |
125.00 |
125.55 |
-0.35 |
39 |
648 |
+32 |
May16 |
150914 |
127.35 |
127.35 |
127.35 |
127.35 |
-0.05 |
30 |
86 |
+30 |
Jul16 |
150914 |
128.15 |
128.15 |
128.15 |
128.15 |
-0.05 |
|
|
|
Sep16 |
150914 |
127.95 |
127.95 |
127.95 |
127.95 |
-0.05 |
|
|
|
Total Volume and Open Interest |
553 |
12,350 |
-678 |
Sugar #11(ICE) |
Oct15 |
150914 |
11.69 |
11.74 |
11.42 |
11.50 |
-0.16 |
105,369 |
274,769 |
-24,443 |
Mar16 |
150914 |
12.46 |
12.55 |
12.28 |
12.38 |
-0.07 |
87,869 |
319,180 |
+14,987 |
May16 |
150914 |
12.45 |
12.54 |
12.29 |
12.36 |
-0.08 |
18,731 |
82,679 |
+1,740 |
Jul16 |
150914 |
12.38 |
12.46 |
12.25 |
12.30 |
-0.08 |
9,037 |
59,111 |
+597 |
Oct16 |
150914 |
12.50 |
12.60 |
12.41 |
12.45 |
-0.08 |
4,701 |
52,931 |
+318 |
Mar17 |
150914 |
13.03 |
13.07 |
12.89 |
12.93 |
-0.08 |
1,311 |
23,491 |
+65 |
May17 |
150914 |
13.10 |
13.12 |
12.95 |
12.98 |
-0.09 |
293 |
4,262 |
-21 |
Jul17 |
150914 |
13.15 |
13.16 |
13.00 |
13.02 |
-0.10 |
132 |
4,404 |
+11 |
Total Volume and Open Interest |
227,617 |
827,641 |
-6,681 |
London Cocoa(LCE) |
Sep15 |
150914 |
2184 |
2204 |
2184 |
2202 |
+30 |
6,173 |
9,888 |
-3,738 |
Dec15 |
150914 |
2188 |
2208 |
2184 |
2206 |
+19 |
13,461 |
97,944 |
+2,073 |
Mar16 |
150914 |
2170 |
2190 |
2168 |
2188 |
+18 |
5,529 |
74,713 |
-541 |
May16 |
150914 |
2169 |
2185 |
2166 |
2184 |
+19 |
2,137 |
22,115 |
+82 |
Jul16 |
150914 |
2161 |
2181 |
2161 |
2179 |
+19 |
1,313 |
29,721 |
+199 |
Sep16 |
150914 |
2163 |
2176 |
2160 |
2173 |
+18 |
909 |
26,711 |
+237 |
Dec16 |
150914 |
2133 |
2143 |
2133 |
2143 |
+17 |
256 |
4,250 |
+3 |
Total Volume and Open Interest |
30,087 |
278,295 |
-1,456 |
London Sugar(LCE) |
Dec15 |
150914 |
353.30 |
359.50 |
352.10 |
353.20 |
-1.30 |
6,593 |
38,325 |
+1,006 |
Mar16 |
150914 |
352.90 |
356.50 |
350.70 |
351.80 |
-1.70 |
1,908 |
21,561 |
+315 |
May16 |
150914 |
355.00 |
357.10 |
352.50 |
353.80 |
-1.80 |
372 |
8,705 |
+240 |
Aug16 |
150914 |
356.50 |
357.00 |
353.40 |
354.30 |
-1.80 |
109 |
3,529 |
+10 |
Oct16 |
150914 |
357.10 |
357.10 |
354.10 |
354.70 |
-2.80 |
25 |
1,926 |
+3 |
Total Volume and Open Interest |
16,929 |
82,611 |
-951 |
Cotton(ICE) |
Oct15 |
150914 |
64.24 |
64.44 |
63.51 |
63.51 |
-0.58 |
4 |
107 |
-1 |
Dec15 |
150914 |
63.20 |
63.70 |
62.43 |
62.55 |
-0.58 |
11,702 |
121,945 |
-1,939 |
Mar16 |
150914 |
63.33 |
63.35 |
62.26 |
62.33 |
-0.58 |
3,631 |
43,405 |
-160 |
May16 |
150914 |
63.30 |
63.30 |
62.73 |
62.74 |
-0.56 |
139 |
4,100 |
+42 |
Jul16 |
150914 |
63.70 |
63.77 |
62.95 |
63.08 |
-0.60 |
129 |
4,975 |
+39 |
Oct16 |
150914 |
62.15 |
62.15 |
62.15 |
62.15 |
-0.60 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,671 |
178,578 |
-2,000 |
Lumber(CME) |
Sep15 |
150914 |
249.4 |
251.0 |
244.5 |
246.3 |
-1.2 |
182 |
123 |
-132 |
Nov15 |
150914 |
249.2 |
249.7 |
239.6 |
248.2 |
unch |
711 |
5,106 |
-180 |
Jan16 |
150914 |
251.4 |
253.1 |
245.1 |
251.8 |
+0.6 |
107 |
846 |
+7 |
Mar16 |
150914 |
257.0 |
257.0 |
257.0 |
257.0 |
+0.6 |
5 |
81 |
+2 |
Total Volume and Open Interest |
1,005 |
6,167 |
-303 |
Crude Oil(NYM) |
Oct15 |
150914 |
44.78 |
44.97 |
43.59 |
44.00 |
-0.63 |
498,992 |
239,586 |
-39,816 |
Nov15 |
150914 |
45.32 |
45.47 |
44.09 |
44.43 |
-0.73 |
216,751 |
365,222 |
+35,527 |
Dec15 |
150914 |
45.90 |
46.10 |
44.67 |
44.90 |
-0.90 |
99,295 |
264,735 |
+1,938 |
Jan16 |
150914 |
46.64 |
46.73 |
45.30 |
45.46 |
-1.01 |
41,517 |
115,350 |
-2,067 |
Feb16 |
150914 |
47.03 |
47.07 |
45.93 |
46.06 |
-1.07 |
21,704 |
61,949 |
-534 |
Mar16 |
150914 |
47.70 |
47.73 |
46.58 |
46.68 |
-1.11 |
23,080 |
79,719 |
+300 |
Apr16 |
150914 |
48.39 |
48.39 |
47.21 |
47.25 |
-1.13 |
6,083 |
26,985 |
+538 |
May16 |
150914 |
48.91 |
48.92 |
47.76 |
47.76 |
-1.14 |
4,358 |
24,544 |
+209 |
Jun16 |
150914 |
49.54 |
49.58 |
48.09 |
48.17 |
-1.15 |
21,174 |
102,575 |
+1,757 |
Jul16 |
150914 |
49.62 |
49.62 |
48.48 |
48.48 |
-1.16 |
2,123 |
22,636 |
+291 |
Aug16 |
150914 |
49.28 |
49.28 |
48.73 |
48.77 |
-1.18 |
1,012 |
18,992 |
+437 |
Sep16 |
150914 |
49.99 |
49.99 |
49.07 |
49.09 |
-1.19 |
3,126 |
44,494 |
+369 |
Oct16 |
150914 |
49.41 |
49.41 |
49.41 |
49.41 |
-1.20 |
405 |
18,782 |
+205 |
Nov16 |
150914 |
49.75 |
49.75 |
49.75 |
49.75 |
-1.22 |
391 |
18,575 |
-9 |
Dec16 |
150914 |
51.54 |
51.54 |
50.00 |
50.10 |
-1.23 |
15,796 |
135,988 |
+82 |
Jan17 |
150914 |
50.36 |
50.36 |
50.36 |
50.36 |
-1.24 |
140 |
15,960 |
-1 |
Total Volume and Open Interest |
960,852 |
1,699,819 |
+111 |
e-miNY Crude Oil(NYM) |
Oct15 |
150914 |
44.775 |
44.950 |
43.600 |
44.000 |
-0.625 |
10,637 |
4,220 |
+178 |
Nov15 |
150914 |
45.300 |
45.475 |
44.100 |
44.425 |
-0.725 |
693 |
1,620 |
+21 |
Dec15 |
150914 |
46.050 |
46.075 |
44.775 |
44.900 |
-0.900 |
169 |
1,815 |
+25 |
Jan16 |
150914 |
46.700 |
46.700 |
45.325 |
45.450 |
-1.025 |
6 |
64 |
+2 |
Feb16 |
150914 |
46.625 |
46.625 |
45.950 |
46.050 |
-1.075 |
3 |
46 |
+0 |
Mar16 |
150914 |
46.650 |
46.675 |
46.650 |
46.675 |
-1.125 |
0 |
71 |
+0 |
Apr16 |
150914 |
47.250 |
47.250 |
47.250 |
47.250 |
-1.125 |
0 |
5 |
+0 |
May16 |
150914 |
47.750 |
47.750 |
47.750 |
47.750 |
-1.150 |
0 |
3 |
+0 |
Jun16 |
150914 |
48.900 |
48.900 |
48.175 |
48.175 |
-1.150 |
9 |
14 |
+8 |
Jul16 |
150914 |
48.475 |
48.475 |
48.475 |
48.475 |
-1.175 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,517 |
7,957 |
+234 |
NY Harbor ULSD(NYM) |
Oct15 |
150914 |
154.64 |
155.31 |
150.12 |
150.35 |
-4.65 |
51,872 |
69,220 |
-4,519 |
Nov15 |
150914 |
156.55 |
157.19 |
152.10 |
152.33 |
-4.58 |
24,290 |
75,481 |
+1,882 |
Dec15 |
150914 |
158.54 |
159.00 |
154.03 |
154.26 |
-4.48 |
15,546 |
63,192 |
-423 |
Jan16 |
150914 |
160.50 |
160.50 |
156.06 |
156.27 |
-4.36 |
6,783 |
38,273 |
+887 |
Feb16 |
150914 |
161.27 |
161.27 |
157.40 |
157.58 |
-4.24 |
3,373 |
31,744 |
+167 |
Mar16 |
150914 |
161.79 |
161.79 |
157.47 |
157.69 |
-4.18 |
2,735 |
27,168 |
+316 |
Apr16 |
150914 |
159.50 |
159.50 |
156.96 |
157.09 |
-4.07 |
1,100 |
20,325 |
+397 |
May16 |
150914 |
160.34 |
161.64 |
157.58 |
157.63 |
-3.93 |
488 |
8,715 |
+127 |
Jun16 |
150914 |
160.74 |
162.54 |
158.38 |
158.50 |
-3.84 |
1,239 |
24,934 |
+95 |
Jul16 |
150914 |
162.66 |
162.66 |
159.96 |
159.98 |
-3.75 |
318 |
4,833 |
-30 |
Aug16 |
150914 |
163.40 |
163.63 |
161.48 |
161.48 |
-3.70 |
262 |
4,102 |
+0 |
Sep16 |
150914 |
165.80 |
165.80 |
163.10 |
163.14 |
-3.66 |
55 |
4,262 |
-9 |
Oct16 |
150914 |
166.85 |
166.95 |
164.91 |
164.91 |
-3.65 |
47 |
3,058 |
+9 |
Nov16 |
150914 |
168.40 |
168.51 |
166.48 |
166.48 |
-3.63 |
42 |
2,598 |
+12 |
Total Volume and Open Interest |
108,450 |
401,189 |
-1,019 |
RBOB Gasoline(NYM) |
Oct15 |
150914 |
137.21 |
137.94 |
130.00 |
130.43 |
-6.56 |
59,124 |
82,364 |
-6,070 |
Nov15 |
150914 |
135.99 |
136.43 |
129.23 |
129.65 |
-5.96 |
47,094 |
89,019 |
+6,045 |
Dec15 |
150914 |
134.46 |
134.62 |
127.94 |
128.35 |
-5.48 |
29,090 |
57,550 |
+828 |
Jan16 |
150914 |
133.51 |
133.63 |
128.40 |
128.80 |
-5.20 |
12,132 |
32,035 |
+1,896 |
Feb16 |
150914 |
134.88 |
135.14 |
130.13 |
130.52 |
-5.01 |
7,571 |
14,776 |
-1,100 |
Mar16 |
150914 |
137.32 |
138.17 |
132.69 |
133.15 |
-4.76 |
3,605 |
17,127 |
-203 |
Apr16 |
150914 |
158.78 |
158.78 |
154.33 |
154.70 |
-4.55 |
1,064 |
11,985 |
+23 |
May16 |
150914 |
159.39 |
161.26 |
156.21 |
156.41 |
-4.32 |
1,069 |
12,230 |
+11 |
Jun16 |
150914 |
160.70 |
161.38 |
156.31 |
156.65 |
-4.14 |
2,242 |
14,570 |
-361 |
Jul16 |
150914 |
158.87 |
158.95 |
156.05 |
156.09 |
-3.97 |
533 |
5,758 |
+51 |
Total Volume and Open Interest |
164,243 |
367,907 |
+1,194 |
e-miNY RBOB Gasoline(NYM) |
Oct15 |
150914 |
130.43 |
130.43 |
130.43 |
130.43 |
-6.56 |
0 |
1 |
+0 |
Nov15 |
150914 |
129.65 |
129.65 |
129.65 |
129.65 |
-5.96 |
|
|
|
Dec15 |
150914 |
128.35 |
128.35 |
128.35 |
128.35 |
-5.48 |
|
|
|
Jan16 |
150914 |
128.80 |
128.80 |
128.80 |
128.80 |
-5.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Oct15 |
150914 |
2.702 |
2.775 |
2.692 |
2.758 |
+0.065 |
184,221 |
172,082 |
-25,517 |
Nov15 |
150914 |
2.775 |
2.840 |
2.768 |
2.828 |
+0.061 |
85,832 |
215,724 |
+16,180 |
Dec15 |
150914 |
2.915 |
2.983 |
2.914 |
2.971 |
+0.058 |
30,481 |
85,042 |
+2,085 |
Jan16 |
150914 |
3.022 |
3.087 |
3.022 |
3.077 |
+0.055 |
31,211 |
119,289 |
-1,695 |
Feb16 |
150914 |
3.046 |
3.085 |
3.028 |
3.076 |
+0.051 |
8,899 |
28,570 |
+650 |
Mar16 |
150914 |
3.009 |
3.047 |
2.993 |
3.038 |
+0.048 |
12,717 |
67,203 |
+943 |
Apr16 |
150914 |
2.870 |
2.898 |
2.853 |
2.891 |
+0.037 |
10,833 |
58,053 |
-659 |
May16 |
150914 |
2.863 |
2.894 |
2.853 |
2.888 |
+0.035 |
1,895 |
21,339 |
+225 |
Jun16 |
150914 |
2.894 |
2.921 |
2.882 |
2.915 |
+0.033 |
637 |
19,512 |
+29 |
Jul16 |
150914 |
2.925 |
2.951 |
2.913 |
2.946 |
+0.031 |
856 |
15,547 |
-77 |
Aug16 |
150914 |
2.928 |
2.965 |
2.928 |
2.959 |
+0.032 |
764 |
19,160 |
+16 |
Sep16 |
150914 |
2.933 |
2.960 |
2.931 |
2.954 |
+0.032 |
694 |
12,294 |
+30 |
Oct16 |
150914 |
2.951 |
2.985 |
2.950 |
2.981 |
+0.032 |
1,562 |
19,668 |
+78 |
Nov16 |
150914 |
3.040 |
3.065 |
3.040 |
3.063 |
+0.031 |
371 |
6,175 |
+19 |
Dec16 |
150914 |
3.191 |
3.216 |
3.191 |
3.216 |
+0.030 |
362 |
9,066 |
+114 |
Jan17 |
150914 |
3.307 |
3.323 |
3.306 |
3.323 |
+0.028 |
415 |
10,893 |
+114 |
Total Volume and Open Interest |
373,319 |
923,735 |
-6,836 |
Brent Crude Oil(ICE) |
Oct15 |
150914 |
48.08 |
48.35 |
46.26 |
46.37 |
-1.77 |
192,415 |
110,014 |
-20,239 |
Nov15 |
150914 |
49.00 |
49.25 |
47.25 |
47.35 |
-1.69 |
191,993 |
292,086 |
+1,721 |
Dec15 |
150914 |
49.82 |
50.06 |
48.14 |
48.25 |
-1.64 |
123,175 |
342,094 |
+7,454 |
Jan16 |
150914 |
50.71 |
50.82 |
49.01 |
49.12 |
-1.61 |
44,422 |
155,701 |
+9,633 |
Feb16 |
150914 |
51.47 |
51.59 |
49.79 |
49.90 |
-1.58 |
18,232 |
113,143 |
+169 |
Mar16 |
150914 |
52.30 |
52.30 |
50.46 |
50.56 |
-1.56 |
21,840 |
166,569 |
+2,385 |
Apr16 |
150914 |
52.78 |
52.97 |
51.11 |
51.24 |
-1.54 |
10,818 |
94,214 |
+1,311 |
May16 |
150914 |
53.38 |
53.57 |
51.79 |
51.86 |
-1.53 |
9,638 |
51,826 |
+943 |
Jun16 |
150914 |
53.95 |
54.14 |
52.31 |
52.46 |
-1.52 |
25,761 |
132,373 |
+519 |
Jul16 |
150914 |
53.00 |
53.48 |
52.98 |
52.98 |
-1.50 |
4,642 |
33,556 |
+1,255 |
Aug16 |
150914 |
53.88 |
53.89 |
53.43 |
53.43 |
-1.49 |
1,695 |
28,840 |
+75 |
Sep16 |
150914 |
54.44 |
54.44 |
53.80 |
53.86 |
-1.48 |
2,862 |
42,689 |
-5 |
Oct16 |
150914 |
54.73 |
54.73 |
54.28 |
54.28 |
-1.47 |
822 |
20,395 |
-90 |
Nov16 |
150914 |
54.69 |
54.69 |
54.69 |
54.69 |
-1.46 |
427 |
19,579 |
+86 |
Total Volume and Open Interest |
682,034 |
2,001,772 |
+7,713 |
Gas Oil(ICE) |
Oct15 |
150914 |
472.25 |
475.50 |
460.25 |
464.25 |
-8.50 |
105,360 |
182,690 |
-2,048 |
Nov15 |
150914 |
476.25 |
478.50 |
463.75 |
467.75 |
-8.50 |
59,851 |
138,326 |
+15,372 |
Dec15 |
150914 |
479.00 |
480.00 |
465.75 |
469.50 |
-9.00 |
35,676 |
119,379 |
+2,086 |
Jan16 |
150914 |
483.25 |
483.75 |
470.25 |
473.75 |
-9.25 |
8,167 |
43,608 |
-8 |
Feb16 |
150914 |
487.50 |
488.00 |
475.25 |
477.75 |
-9.50 |
6,620 |
31,192 |
+962 |
Mar16 |
150914 |
490.75 |
492.00 |
478.25 |
481.25 |
-9.50 |
4,491 |
30,936 |
-1,077 |
Apr16 |
150914 |
493.75 |
495.00 |
482.25 |
484.25 |
-9.50 |
3,865 |
24,669 |
+869 |
May16 |
150914 |
494.50 |
494.75 |
486.00 |
488.00 |
-9.50 |
1,901 |
15,313 |
+550 |
Jun16 |
150914 |
500.75 |
502.00 |
488.50 |
491.50 |
-9.25 |
6,001 |
50,179 |
+287 |
Jul16 |
150914 |
502.75 |
502.75 |
496.00 |
496.50 |
-9.25 |
1,612 |
12,377 |
+226 |
Total Volume and Open Interest |
240,867 |
785,320 |
+9,408 |
Ethanol(CBOT) |
Oct15 |
150914 |
1.505 |
1.521 |
1.495 |
1.514 |
+0.025 |
256 |
928 |
-83 |
Nov15 |
150914 |
1.499 |
1.500 |
1.482 |
1.497 |
+0.025 |
165 |
951 |
+25 |
Dec15 |
150914 |
1.480 |
1.480 |
1.465 |
1.479 |
+0.025 |
43 |
989 |
-5 |
Jan16 |
150914 |
1.454 |
1.460 |
1.454 |
1.460 |
+0.025 |
40 |
655 |
+5 |
Feb16 |
150914 |
1.458 |
1.468 |
1.451 |
1.464 |
+0.025 |
30 |
250 |
+6 |
Mar16 |
150914 |
1.471 |
1.472 |
1.471 |
1.471 |
+0.025 |
30 |
511 |
-12 |
Apr16 |
150914 |
1.495 |
1.495 |
1.486 |
1.486 |
+0.025 |
13 |
365 |
+7 |
May16 |
150914 |
1.503 |
1.505 |
1.499 |
1.499 |
+0.025 |
14 |
26 |
+0 |
Total Volume and Open Interest |
645 |
4,848 |
-25 |
WTI Crude Oil(ICE) |
Oct15 |
150914 |
44.76 |
44.90 |
43.60 |
44.00 |
-0.63 |
58,398 |
52,165 |
+572 |
Nov15 |
150914 |
45.38 |
45.40 |
44.09 |
44.43 |
-0.73 |
40,484 |
63,083 |
+5,082 |
Dec15 |
150914 |
45.89 |
46.07 |
44.67 |
44.90 |
-0.90 |
34,329 |
99,842 |
-227 |
Jan16 |
150914 |
46.67 |
46.69 |
45.31 |
45.46 |
-1.01 |
9,265 |
29,618 |
+1,066 |
Feb16 |
150914 |
46.29 |
46.29 |
46.06 |
46.06 |
-1.07 |
4,250 |
7,374 |
-80 |
Mar16 |
150914 |
46.95 |
47.16 |
46.68 |
46.68 |
-1.11 |
2,725 |
15,020 |
-115 |
Apr16 |
150914 |
47.83 |
47.83 |
47.25 |
47.25 |
-1.13 |
1,191 |
4,697 |
+91 |
May16 |
150914 |
48.34 |
48.34 |
47.76 |
47.76 |
-1.14 |
770 |
4,139 |
-81 |
Jun16 |
150914 |
48.76 |
48.76 |
48.10 |
48.17 |
-1.15 |
3,327 |
30,639 |
+250 |
Jul16 |
150914 |
48.48 |
48.48 |
48.48 |
48.48 |
-1.16 |
79 |
1,872 |
-12 |
Aug16 |
150914 |
48.77 |
48.77 |
48.77 |
48.77 |
-1.18 |
93 |
2,955 |
+13 |
Sep16 |
150914 |
49.09 |
49.09 |
49.09 |
49.09 |
-1.19 |
167 |
4,707 |
+104 |
Oct16 |
150914 |
49.41 |
49.41 |
49.41 |
49.41 |
-1.20 |
43 |
1,825 |
+6 |
Nov16 |
150914 |
49.75 |
49.75 |
49.75 |
49.75 |
-1.22 |
83 |
1,807 |
-46 |
Dec16 |
150914 |
51.23 |
51.23 |
50.10 |
50.10 |
-1.23 |
2,715 |
48,763 |
-6 |
Jan17 |
150914 |
50.36 |
50.36 |
50.36 |
50.36 |
-1.24 |
2 |
1,869 |
+2 |
Total Volume and Open Interest |
158,610 |
413,233 |
+6,757 |
US Dollar Index(ICE) |
Sep15 |
150914 |
95.175 |
95.365 |
94.940 |
95.365 |
+0.170 |
39,619 |
43,986 |
-12,843 |
Dec15 |
150914 |
95.290 |
95.625 |
95.065 |
95.412 |
+0.033 |
56,600 |
51,750 |
+13,521 |
Mar16 |
150914 |
95.385 |
95.840 |
95.290 |
95.628 |
+0.028 |
17 |
755 |
+5 |
Total Volume and Open Interest |
96,238 |
96,631 |
+685 |
Australian Dollar(CME) |
Sep15 |
150914 |
70.91 |
71.35 |
70.65 |
71.27 |
+0.44 |
167,364 |
91,843 |
-28,919 |
Dec15 |
150914 |
70.53 |
71.18 |
70.30 |
71.03 |
+0.54 |
96,373 |
143,882 |
+54,608 |
Mar16 |
150914 |
70.38 |
70.85 |
70.18 |
70.73 |
+0.54 |
26 |
87 |
+26 |
Total Volume and Open Interest |
263,763 |
235,820 |
+25,715 |
British Pound(CME) |
Sep15 |
150914 |
154.32 |
154.70 |
153.84 |
153.94 |
-0.33 |
138,513 |
72,979 |
-30,899 |
Dec15 |
150914 |
154.21 |
154.63 |
153.65 |
154.27 |
+0.08 |
87,278 |
127,627 |
+46,858 |
Mar16 |
150914 |
154.25 |
154.46 |
153.68 |
154.22 |
+0.08 |
1 |
114 |
+0 |
Total Volume and Open Interest |
225,792 |
200,970 |
+15,959 |
Canadian Dollar(CME) |
Sep15 |
150914 |
75.43 |
75.61 |
75.31 |
75.40 |
-0.02 |
111,545 |
67,895 |
-18,297 |
Dec15 |
150914 |
75.37 |
75.59 |
75.27 |
75.38 |
-0.01 |
65,587 |
101,355 |
+34,794 |
Mar16 |
150914 |
75.34 |
75.56 |
75.30 |
75.37 |
-0.01 |
143 |
2,068 |
+67 |
Jun16 |
150914 |
75.37 |
75.46 |
75.37 |
75.37 |
-0.01 |
2 |
200 |
+2 |
Total Volume and Open Interest |
177,277 |
171,597 |
+16,566 |
Japanese Yen(CME) |
Sep15 |
150914 |
82.98 |
83.35 |
82.76 |
83.28 |
+0.35 |
224,412 |
131,060 |
-43,761 |
Dec15 |
150914 |
83.08 |
83.57 |
82.88 |
83.44 |
+0.39 |
127,013 |
154,223 |
+54,449 |
Mar16 |
150914 |
83.63 |
83.75 |
83.17 |
83.63 |
+0.38 |
8 |
244 |
+0 |
Total Volume and Open Interest |
351,433 |
285,669 |
+10,688 |
Swiss Franc(CME) |
Sep15 |
150914 |
103.18 |
103.43 |
102.90 |
102.93 |
-0.26 |
28,301 |
25,061 |
-4,347 |
Dec15 |
150914 |
103.54 |
103.78 |
103.22 |
103.56 |
+0.03 |
22,217 |
32,952 |
+14,937 |
Mar16 |
150914 |
103.96 |
104.10 |
103.67 |
103.96 |
+0.03 |
0 |
24 |
+0 |
Total Volume and Open Interest |
50,518 |
58,047 |
+10,590 |
EuroFX(CME) |
Sep15 |
150914 |
113.38 |
113.73 |
112.96 |
112.96 |
-0.40 |
349,528 |
122,265 |
-92,534 |
Dec15 |
150914 |
113.54 |
113.91 |
113.02 |
113.32 |
-0.21 |
211,861 |
270,958 |
+104,220 |
Mar16 |
150914 |
113.87 |
114.03 |
113.25 |
113.54 |
-0.21 |
201 |
1,396 |
+40 |
Total Volume and Open Interest |
561,603 |
395,431 |
+11,738 |
Mexican Peso(CME) |
Sep15 |
150914 |
593.88 |
596.25 |
593.25 |
594.00 |
-0.50 |
74,541 |
44,839 |
-30,565 |
Oct15 |
150914 |
594.50 |
594.50 |
594.50 |
594.50 |
+1.50 |
|
|
|
Total Volume and Open Interest |
135,272 |
175,484 |
-7,778 |
Brazilian Real(CME) |
Oct15 |
150914 |
255.00 |
261.90 |
253.00 |
259.40 |
+3.60 |
1,710 |
9,589 |
+318 |
Nov15 |
150914 |
257.05 |
257.05 |
257.05 |
257.05 |
+3.85 |
22 |
57 |
+22 |
Dec15 |
150914 |
247.50 |
254.60 |
246.25 |
254.10 |
+3.55 |
99 |
10,416 |
+40 |
Jan16 |
150914 |
251.95 |
251.95 |
251.95 |
251.95 |
+3.60 |
|
|
|
Total Volume and Open Interest |
1,831 |
20,472 |
+380 |
30-Year T-Bonds(CBOT) |
Sep15 |
150914 |
156~040 |
156~300 |
155~310 |
156~140 |
+0~050 |
3,670 |
10,475 |
-823 |
Dec15 |
150914 |
154~210 |
155~160 |
154~150 |
154~310 |
+0~050 |
253,312 |
497,871 |
+3,945 |
Mar16 |
150914 |
153~190 |
153~190 |
153~190 |
153~190 |
+0~050 |
0 |
1 |
+0 |
Total Volume and Open Interest |
256,982 |
508,347 |
+3,122 |
10-Year T-Notes(CBOT) |
Sep15 |
150914 |
127~315 |
128~085 |
127~305 |
128~040 |
+0~005 |
8,805 |
69,664 |
-4,943 |
Dec15 |
150914 |
127~145 |
127~220 |
127~110 |
127~175 |
+0~005 |
1,039,052 |
2,707,604 |
+11,459 |
Mar16 |
150914 |
127~015 |
127~015 |
127~015 |
127~015 |
+0~005 |
|
|
|
Total Volume and Open Interest |
1,047,857 |
2,777,268 |
+6,516 |
5-Year T-Notes(CBOT) |
Sep15 |
150914 |
120~012 |
120~066 |
120~012 |
120~044 |
unch |
15,339 |
99,769 |
-4,394 |
Dec15 |
150914 |
119~222 |
119~260 |
119~200 |
119~234 |
+0~002 |
553,384 |
2,197,422 |
+9,291 |
Mar16 |
150914 |
119~006 |
119~006 |
119~006 |
119~006 |
+0~002 |
|
|
|
Total Volume and Open Interest |
568,723 |
2,297,191 |
+4,897 |
2 Year T-Notes(CBOT) |
Sep15 |
150914 |
109~172 |
109~184 |
109~164 |
109~164 |
-0~010 |
5,600 |
23,105 |
-2,223 |
Dec15 |
150914 |
109~112 |
109~116 |
109~094 |
109~096 |
-0~010 |
175,040 |
1,119,604 |
+10,738 |
Mar16 |
150914 |
109~026 |
109~026 |
109~026 |
109~026 |
-0~010 |
|
|
|
Total Volume and Open Interest |
180,640 |
1,142,709 |
+8,515 |
Eurodollars(CME) |
Sep15 |
150914 |
99.662 |
99.665 |
99.660 |
99.665 |
+0.003 |
193,569 |
1,054,678 |
-31,443 |
Dec15 |
150914 |
99.525 |
99.535 |
99.525 |
99.525 |
-0.005 |
203,829 |
1,314,086 |
+20,322 |
Mar16 |
150914 |
99.395 |
99.405 |
99.380 |
99.385 |
-0.010 |
224,575 |
1,216,803 |
-17,149 |
Jun16 |
150914 |
99.240 |
99.255 |
99.230 |
99.235 |
-0.015 |
160,403 |
1,211,235 |
-2,096 |
Sep16 |
150914 |
99.075 |
99.085 |
99.060 |
99.065 |
-0.015 |
224,643 |
1,018,883 |
-2,830 |
Dec16 |
150914 |
98.905 |
98.915 |
98.880 |
98.890 |
-0.015 |
193,514 |
1,238,230 |
+4,782 |
Mar17 |
150914 |
98.755 |
98.770 |
98.735 |
98.745 |
-0.010 |
97,213 |
731,615 |
-5,350 |
Jun17 |
150914 |
98.600 |
98.620 |
98.585 |
98.600 |
-0.005 |
104,435 |
715,900 |
+845 |
Sep17 |
150914 |
98.465 |
98.485 |
98.450 |
98.465 |
-0.005 |
89,658 |
665,937 |
-2,068 |
Dec17 |
150914 |
98.335 |
98.350 |
98.320 |
98.335 |
unch |
114,727 |
652,489 |
-17,189 |
Mar18 |
150914 |
98.215 |
98.235 |
98.200 |
98.220 |
+0.005 |
84,205 |
426,300 |
-10,404 |
Jun18 |
150914 |
98.100 |
98.125 |
98.085 |
98.110 |
+0.010 |
93,905 |
429,017 |
-3,106 |
Sep18 |
150914 |
97.990 |
98.020 |
97.980 |
98.005 |
+0.010 |
70,193 |
270,541 |
+11,763 |
Dec18 |
150914 |
97.885 |
97.915 |
97.870 |
97.900 |
+0.010 |
52,301 |
304,666 |
-610 |
Mar19 |
150914 |
97.790 |
97.825 |
97.780 |
97.810 |
+0.010 |
34,457 |
172,284 |
-332 |
Jun19 |
150914 |
97.685 |
97.730 |
97.685 |
97.715 |
+0.010 |
34,624 |
162,984 |
-1,535 |
Sep19 |
150914 |
97.595 |
97.640 |
97.595 |
97.625 |
+0.010 |
27,059 |
129,933 |
-608 |
Dec19 |
150914 |
97.500 |
97.550 |
97.500 |
97.535 |
+0.010 |
22,209 |
114,218 |
+50 |
Total Volume and Open Interest |
2,099,249 |
12,167,641 |
-50,414 |
Ultra T-Bond(CBOT) |
Sep15 |
150914 |
159~17 |
160~07 |
159~08 |
159~23 |
+0~02 |
981 |
21,162 |
-69 |
Dec15 |
150914 |
158~03 |
158~28 |
157~27 |
158~11 |
+0~02 |
93,966 |
593,587 |
-422 |
Mar16 |
150914 |
158~06 |
158~06 |
158~06 |
158~06 |
+0~02 |
|
|
|
Total Volume and Open Interest |
94,947 |
614,749 |
-491 |
30 Day Federal Funds(CBOT) |
Sep15 |
150914 |
99.835 |
99.838 |
99.830 |
99.835 |
unch |
6,093 |
84,780 |
+654 |
Oct15 |
150914 |
99.805 |
99.810 |
99.795 |
99.805 |
unch |
39,075 |
182,936 |
+10,093 |
Nov15 |
150914 |
99.765 |
99.765 |
99.760 |
99.760 |
-0.005 |
41,351 |
191,937 |
+8,316 |
Dec15 |
150914 |
99.720 |
99.725 |
99.715 |
99.720 |
unch |
6,050 |
79,212 |
+2,325 |
Jan16 |
150914 |
99.690 |
99.690 |
99.685 |
99.685 |
unch |
10,775 |
136,422 |
-1,756 |
Feb16 |
150914 |
99.650 |
99.655 |
99.650 |
99.650 |
unch |
6,221 |
57,570 |
-1,526 |
Total Volume and Open Interest |
124,918 |
865,010 |
+20,060 |
3-Mth Euro-Yen(CME) |
Sep15 |
150914 |
99.865 |
99.865 |
99.830 |
99.830 |
-0.010 |
|
|
|
Dec15 |
150914 |
99.823 |
99.927 |
99.823 |
99.825 |
unch |
|
|
|
Mar16 |
150914 |
99.685 |
99.685 |
99.685 |
99.685 |
unch |
|
|
|
Jun16 |
150914 |
99.545 |
99.545 |
99.545 |
99.545 |
unch |
|
|
|
Sep16 |
150914 |
99.405 |
99.405 |
99.405 |
99.405 |
unch |
|
|
|
Dec16 |
150914 |
99.840 |
99.840 |
99.840 |
99.840 |
unch |
|
|
|
Mar17 |
150914 |
99.700 |
99.700 |
99.700 |
99.700 |
unch |
|
|
|
Jun17 |
150914 |
99.560 |
99.560 |
99.560 |
99.560 |
unch |
|
|
|
Sep17 |
150914 |
99.420 |
99.475 |
99.420 |
99.420 |
unch |
|
|
|
Dec17 |
150914 |
99.280 |
99.280 |
99.280 |
99.280 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Dec15 |
150914 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar16 |
150914 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Jun16 |
150914 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
Sep16 |
150914 |
99.40 |
99.40 |
99.40 |
99.40 |
unch |
|
|
|
Dec16 |
150914 |
99.84 |
99.84 |
99.84 |
99.84 |
unch |
0 |
4 |
+0 |
Mar17 |
150914 |
99.70 |
99.70 |
99.70 |
99.70 |
unch |
|
|
|
Jun17 |
150914 |
99.56 |
99.56 |
99.56 |
99.56 |
unch |
|
|
|
Sep17 |
150914 |
99.42 |
99.42 |
99.42 |
99.42 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
9 |
+0 |
Japanese Gov't Bonds(SGX) |
Dec15 |
150914 |
148.19 |
148.32 |
147.99 |
148.02 |
-0.16 |
1,165 |
20,774 |
+17 |
Mar16 |
150914 |
147.46 |
147.46 |
147.46 |
147.46 |
-0.16 |
|
|
|
Jun16 |
150914 |
146.90 |
146.90 |
146.90 |
146.90 |
-0.16 |
|
|
|
Total Volume and Open Interest |
1,165 |
20,774 |
+17 |
Euro-Bund(EUREX) |
Dec15 |
150914 |
155.20 |
155.51 |
155.00 |
155.28 |
+0.03 |
480,269 |
1,114,877 |
+7,584 |
Mar16 |
150914 |
156.77 |
157.15 |
156.66 |
156.98 |
+0.04 |
39 |
1,219 |
+38 |
Jun16 |
150914 |
156.68 |
156.68 |
156.68 |
156.68 |
+0.03 |
|
|
|
Total Volume and Open Interest |
480,308 |
1,116,096 |
+7,622 |
Euro-Bobl(EUREX) |
Dec15 |
150914 |
128.83 |
128.91 |
128.75 |
128.86 |
+0.04 |
297,281 |
982,439 |
-2,592 |
Mar16 |
150914 |
130.26 |
130.26 |
130.26 |
130.26 |
-0.15 |
0 |
10 |
+0 |
Jun16 |
150914 |
130.26 |
130.26 |
130.26 |
130.26 |
-0.15 |
|
|
|
Total Volume and Open Interest |
297,281 |
982,449 |
-2,592 |
3-Mth Euribor(EUREX) |
Sep15 |
150914 |
100.040 |
100.040 |
100.037 |
100.037 |
-0.003 |
54 |
13,932 |
-52 |
Dec15 |
150914 |
100.040 |
100.040 |
100.040 |
100.040 |
unch |
94 |
31,821 |
+0 |
Mar16 |
150914 |
100.035 |
100.035 |
100.035 |
100.035 |
-0.005 |
42 |
4,788 |
+0 |
Total Volume and Open Interest |
1,868 |
95,826 |
-1,087 |
Long Gilt(LIFFE) |
Sep15 |
150914 |
119~04 |
119~06 |
119~02 |
119~02 |
-0~08 |
968 |
21,369 |
-660 |
Dec15 |
150914 |
118~12 |
118~14 |
118~02 |
118~05 |
-0~08 |
137,302 |
434,135 |
-2,642 |
Total Volume and Open Interest |
138,270 |
455,504 |
-3,302 |
3-Mth Short Sterling(LIFFE) |
Sep15 |
150914 |
99.41 |
99.42 |
99.41 |
99.41 |
unch |
46,226 |
321,492 |
+4,214 |
Dec15 |
150914 |
99.36 |
99.36 |
99.35 |
99.35 |
unch |
40,187 |
427,941 |
-3,013 |
Mar16 |
150914 |
99.26 |
99.27 |
99.25 |
99.25 |
-0.01 |
49,435 |
358,199 |
-5,421 |
Jun16 |
150914 |
99.16 |
99.17 |
99.15 |
99.15 |
-0.01 |
44,385 |
382,544 |
+6,389 |
Sep16 |
150914 |
99.05 |
99.06 |
99.04 |
99.04 |
-0.01 |
60,770 |
313,953 |
-14,134 |
Dec16 |
150914 |
98.92 |
98.95 |
98.92 |
98.93 |
unch |
63,970 |
353,132 |
+1,099 |
Total Volume and Open Interest |
480,069 |
3,422,099 |
+2,586 |
3-Mth Euribor(LIFFE) |
Sep15 |
150914 |
100.035 |
100.040 |
100.035 |
100.037 |
+0.002 |
15,743 |
296,607 |
-1,214 |
Dec15 |
150914 |
100.040 |
100.045 |
100.035 |
100.040 |
unch |
45,951 |
377,575 |
+2,719 |
Mar16 |
150914 |
100.035 |
100.040 |
100.035 |
100.040 |
+0.005 |
24,849 |
299,335 |
-708 |
Total Volume and Open Interest |
288,768 |
3,174,230 |
-5,486 |
3-Mth Aus T-Bills(SFE) |
Sep15 |
150910 |
97.83 |
97.85 |
97.74 |
97.83 |
unch |
29,547 |
64,826 |
-16,912 |
Dec15 |
150914 |
97.95 |
97.97 |
97.95 |
97.97 |
+0.01 |
32,357 |
199,352 |
-3,145 |
Mar16 |
150914 |
98.03 |
98.05 |
98.01 |
98.05 |
+0.02 |
28,808 |
157,196 |
-3,782 |
Jun16 |
150914 |
98.06 |
98.09 |
98.05 |
98.08 |
+0.02 |
13,881 |
146,800 |
+1,128 |
Sep16 |
150914 |
98.06 |
98.08 |
98.05 |
98.08 |
+0.02 |
8,623 |
107,474 |
+2,647 |
Dec16 |
150914 |
98.01 |
98.05 |
98.01 |
98.04 |
+0.03 |
7,072 |
74,767 |
+1,111 |
Mar17 |
150914 |
97.95 |
97.98 |
97.95 |
97.98 |
+0.03 |
3,170 |
52,251 |
-1,748 |
Jun17 |
150914 |
97.87 |
97.90 |
97.87 |
97.90 |
+0.03 |
4,605 |
41,337 |
+413 |
Sep17 |
150914 |
97.79 |
97.82 |
97.78 |
97.82 |
+0.03 |
2,310 |
15,215 |
+247 |
Dec17 |
150914 |
97.69 |
97.72 |
97.69 |
97.72 |
+0.02 |
33 |
3,392 |
+33 |
Total Volume and Open Interest |
108,722 |
805,033 |
-31,424 |
10-Year Aus T-Bonds(SFE) |
Sep15 |
150914 |
97.24 |
97.28 |
97.23 |
97.28 |
+0.05 |
322,370 |
483,373 |
-128,445 |
Dec15 |
150914 |
97.24 |
97.28 |
97.23 |
97.27 |
+0.04 |
259,425 |
378,143 |
+173,432 |
Total Volume and Open Interest |
581,795 |
861,516 |
+44,987 |
3-Year Aus T-Bonds(SFE) |
Sep15 |
150914 |
98.10 |
98.13 |
98.08 |
98.11 |
+0.01 |
447,528 |
607,216 |
-172,286 |
Dec15 |
150914 |
98.15 |
98.18 |
98.14 |
98.17 |
+0.01 |
370,173 |
389,130 |
+261,256 |
Total Volume and Open Interest |
817,701 |
996,346 |
+88,970 |
Gold(CMX) |
Oct15 |
150914 |
1107.4 |
1109.5 |
1102.5 |
1107.5 |
+4.2 |
3,805 |
23,883 |
-1,645 |
Dec15 |
150914 |
1107.0 |
1109.8 |
1102.6 |
1107.7 |
+4.4 |
121,431 |
285,540 |
+478 |
Feb16 |
150914 |
1105.0 |
1109.8 |
1104.2 |
1108.5 |
+4.4 |
1,070 |
44,360 |
+652 |
Apr16 |
150914 |
1106.4 |
1109.9 |
1105.6 |
1109.3 |
+4.4 |
561 |
18,669 |
-78 |
Jun16 |
150914 |
1108.1 |
1110.9 |
1105.6 |
1110.2 |
+4.3 |
416 |
13,351 |
+263 |
Aug16 |
150914 |
1111.2 |
1111.4 |
1111.2 |
1111.2 |
+4.3 |
56 |
3,925 |
+1 |
Oct16 |
150914 |
1112.2 |
1112.2 |
1112.2 |
1112.2 |
+4.3 |
1 |
1,834 |
+0 |
Dec16 |
150914 |
1109.5 |
1113.5 |
1109.2 |
1113.4 |
+4.3 |
18 |
11,487 |
+9 |
Feb17 |
150914 |
1114.7 |
1114.7 |
1114.7 |
1114.7 |
+4.3 |
0 |
158 |
+1 |
Apr17 |
150914 |
1116.2 |
1116.2 |
1116.2 |
1116.2 |
+4.3 |
0 |
301 |
+0 |
Jun17 |
150914 |
1117.7 |
1117.7 |
1117.7 |
1117.7 |
+4.3 |
60 |
3,838 |
-60 |
Total Volume and Open Interest |
127,481 |
417,498 |
-397 |
Silver(CMX) |
Sep15 |
150914 |
1451.0 |
1453.5 |
1435.5 |
1435.7 |
-13.3 |
155 |
545 |
-141 |
Dec15 |
150914 |
1455.5 |
1459.0 |
1431.0 |
1436.3 |
-14.2 |
33,327 |
119,304 |
-1,526 |
Mar16 |
150914 |
1440.0 |
1462.0 |
1437.0 |
1441.0 |
-14.1 |
2,063 |
15,362 |
-564 |
May16 |
150914 |
1447.5 |
1447.5 |
1440.5 |
1444.2 |
-14.0 |
364 |
2,414 |
+111 |
Jul16 |
150914 |
1449.0 |
1450.5 |
1443.5 |
1447.4 |
-14.0 |
1,047 |
5,518 |
-284 |
Sep16 |
150914 |
1449.5 |
1450.6 |
1449.5 |
1450.6 |
-14.1 |
1 |
583 |
+1 |
Dec16 |
150914 |
1450.0 |
1471.0 |
1450.0 |
1454.8 |
-14.0 |
125 |
5,882 |
-28 |
Total Volume and Open Interest |
37,407 |
153,604 |
-2,319 |
Platinum(NYMEX) |
Oct15 |
150914 |
966.3 |
973.8 |
952.2 |
955.4 |
-9.5 |
12,485 |
51,694 |
-2,515 |
Jan16 |
150914 |
965.7 |
973.9 |
953.0 |
955.9 |
-9.7 |
3,981 |
17,905 |
+2,500 |
Apr16 |
150914 |
959.0 |
959.0 |
955.6 |
957.7 |
-9.7 |
313 |
1,293 |
+292 |
Jul16 |
150914 |
959.0 |
959.0 |
959.0 |
959.0 |
-9.7 |
0 |
3 |
+0 |
Total Volume and Open Interest |
16,787 |
70,903 |
+276 |
Palladium(NYMEX) |
Sep15 |
150914 |
587.35 |
587.35 |
587.35 |
587.35 |
-3.15 |
6 |
37 |
-8 |
Dec15 |
150914 |
593.05 |
598.80 |
582.80 |
587.80 |
-3.20 |
2,435 |
27,332 |
-21 |
Mar16 |
150914 |
592.00 |
592.00 |
584.75 |
588.25 |
-3.15 |
17 |
189 |
+15 |
Total Volume and Open Interest |
2,462 |
27,575 |
-15 |
Copper(CMX) |
Sep15 |
150914 |
244.25 |
244.40 |
240.90 |
241.40 |
-4.80 |
553 |
2,673 |
-223 |
Dec15 |
150914 |
245.10 |
245.55 |
240.00 |
240.55 |
-4.80 |
45,735 |
110,438 |
-2,632 |
Mar16 |
150914 |
245.45 |
245.45 |
240.30 |
240.85 |
-4.70 |
6,031 |
26,656 |
+1,758 |
May16 |
150914 |
245.15 |
245.15 |
240.40 |
240.90 |
-4.55 |
2,520 |
5,420 |
+1,055 |
Jul16 |
150914 |
243.35 |
243.35 |
240.30 |
240.80 |
-4.35 |
305 |
1,157 |
+86 |
Total Volume and Open Interest |
55,699 |
155,271 |
+121 |
E-mini DJIA Index(CBOT) |
Sep15 |
150914 |
16461 |
16530 |
16323 |
16380 |
-56 |
248,019 |
64,257 |
-10,262 |
Dec15 |
150914 |
16349 |
16432 |
16225 |
16279 |
-58 |
47,182 |
20,678 |
+6,741 |
Mar16 |
150914 |
16331 |
16345 |
16162 |
16204 |
-58 |
17 |
26 |
+0 |
Jun16 |
150914 |
16122 |
16187 |
16122 |
16122 |
-58 |
0 |
4 |
+0 |
Total Volume and Open Interest |
295,218 |
84,965 |
-3,521 |
S & P 500(CME) |
Sep15 |
150914 |
1961.50 |
1961.50 |
1947.00 |
1954.00 |
-6.20 |
30,073 |
170,791 |
-15,310 |
Dec15 |
150914 |
1953.50 |
1963.50 |
1937.00 |
1944.00 |
-6.30 |
24,578 |
22,806 |
+14,226 |
Mar16 |
150914 |
1937.20 |
1937.20 |
1932.60 |
1937.20 |
-6.40 |
0 |
165 |
+0 |
Jun16 |
150914 |
1930.70 |
1930.70 |
1926.10 |
1930.70 |
-6.40 |
0 |
972 |
+0 |
Total Volume and Open Interest |
54,651 |
194,735 |
-1,084 |
S & P 500 E-Mini(Globex) |
Sep15 |
150914 |
1963.75 |
1974.25 |
1946.50 |
1954.00 |
-6.25 |
2,270,403 |
2,599,710 |
-357,630 |
Dec15 |
150914 |
1953.00 |
1964.25 |
1936.50 |
1944.00 |
-6.25 |
1,023,035 |
806,532 |
+467,116 |
Mar16 |
150914 |
1943.50 |
1957.00 |
1930.00 |
1937.25 |
-6.25 |
1,044 |
6,070 |
+215 |
Jun16 |
150914 |
1942.00 |
1949.25 |
1924.25 |
1930.75 |
-6.25 |
10 |
228 |
+5 |
Total Volume and Open Interest |
3,294,492 |
3,412,620 |
+109,706 |
NASDAQ 100 E-Mini(Globex) |
Sep15 |
150914 |
4325.30 |
4357.00 |
4292.30 |
4310.00 |
-15.30 |
410,492 |
223,675 |
-31,150 |
Dec15 |
150914 |
4319.00 |
4346.50 |
4281.50 |
4299.80 |
-15.50 |
93,260 |
76,588 |
+36,655 |
Mar16 |
150914 |
4320.00 |
4323.00 |
4281.80 |
4293.80 |
-15.50 |
8 |
22 |
+0 |
Total Volume and Open Interest |
503,770 |
300,533 |
+5,495 |
S&P Midcap 400(CME) e-Mini |
Sep15 |
150914 |
1421.00 |
1424.60 |
1404.80 |
1407.20 |
-9.60 |
52,637 |
68,910 |
-16,512 |
Dec15 |
150914 |
1410.20 |
1418.60 |
1399.00 |
1401.10 |
-9.40 |
31,766 |
24,245 |
+21,694 |
Mar16 |
150914 |
1402.10 |
1402.10 |
1402.10 |
1402.10 |
-9.40 |
|
|
|
Total Volume and Open Interest |
84,403 |
93,160 |
+5,182 |
Volatility Index(CBOE) |
Sep15 |
150914 |
23.75 |
24.46 |
23.05 |
23.73 |
-0.07 |
122,008 |
72,282 |
-13,332 |
Oct15 |
150914 |
22.85 |
23.65 |
22.50 |
22.88 |
-0.05 |
56,773 |
49,845 |
-76,156 |
Nov15 |
150914 |
22.65 |
23.40 |
22.33 |
22.68 |
-0.05 |
11,897 |
10,461 |
-15,894 |
Dec15 |
150914 |
22.35 |
23.00 |
22.04 |
22.38 |
+0.03 |
5,584 |
5,406 |
-25,878 |
Total Volume and Open Interest |
207,212 |
144,779 |
-183,868 |
Russell 2000(ICE) |
Sep15 |
150914 |
1162.30 |
1167.40 |
1150.30 |
1153.20 |
-7.20 |
200,066 |
308,014 |
-56,995 |
Dec15 |
150914 |
1155.80 |
1162.10 |
1143.80 |
1147.00 |
-7.30 |
106,379 |
89,176 |
+73,385 |
Mar16 |
150914 |
1142.50 |
1142.50 |
1142.50 |
1142.50 |
-7.30 |
0 |
1 |
+0 |
Total Volume and Open Interest |
306,445 |
397,191 |
+16,390 |
Nikkei 225(CME) |
Dec15 |
150914 |
18215 |
18405 |
17885 |
17995 |
-220 |
28,631 |
44,722 |
+1,822 |
Mar16 |
150914 |
18010 |
18390 |
18010 |
18060 |
-220 |
|
|
|
Total Volume and Open Interest |
28,631 |
44,723 |
-22,849 |
Nikkei 225(SGX) |
Dec15 |
150914 |
18085 |
18275 |
17790 |
17815 |
-355 |
155,151 |
209,756 |
+26,799 |
Mar16 |
150914 |
18200 |
18200 |
17790 |
17795 |
-355 |
10 |
211 |
+0 |
Jun16 |
150914 |
17675 |
17675 |
17675 |
17675 |
-350 |
0 |
203 |
+0 |
Total Volume and Open Interest |
245,546 |
221,359 |
-130,990 |
CAC 40(EURONEXT) |
Sep15 |
150914 |
4583.0 |
4598.5 |
4506.5 |
4517.5 |
-30.5 |
111,594 |
233,287 |
-719 |
Oct15 |
150914 |
4572.0 |
4587.5 |
4498.0 |
4507.5 |
-29.5 |
9,553 |
10,366 |
+8,589 |
Nov15 |
150914 |
4553.0 |
4553.0 |
4506.5 |
4506.5 |
-29.5 |
20 |
20 |
+20 |
Total Volume and Open Interest |
121,222 |
251,137 |
+7,932 |
Hang Seng Index(HKFE) |
Sep15 |
150914 |
21350 |
21685 |
21260 |
21474 |
+99 |
66,805 |
93,536 |
-8,320 |
Oct15 |
150914 |
21572 |
21650 |
21312 |
21457 |
+108 |
627 |
3,407 |
+107 |
Total Volume and Open Interest |
67,703 |
104,072 |
-8,181 |
DAX(EUREX) |
Sep15 |
150914 |
10179.0 |
10227.0 |
10081.5 |
10166.5 |
+28.0 |
123,135 |
121,252 |
-7,243 |
Dec15 |
150914 |
10172.0 |
10225.5 |
10081.5 |
10166.5 |
+28.0 |
18,715 |
28,752 |
+7,570 |
Mar16 |
150914 |
10115.0 |
10222.0 |
10100.0 |
10180.0 |
+27.5 |
126 |
371 |
+88 |
Total Volume and Open Interest |
141,976 |
150,375 |
+415 |
FT-SE 100(EURONEXT) |
Sep15 |
150914 |
6160.00 |
6194.00 |
6064.00 |
6100.50 |
-23.50 |
148,905 |
500,864 |
-30,136 |
Dec15 |
150914 |
6128.00 |
6162.50 |
6034.00 |
6070.00 |
-23.50 |
35,465 |
81,413 |
+42,643 |
Mar16 |
150914 |
6000.00 |
6020.00 |
6000.00 |
6020.00 |
-23.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
184,370 |
583,055 |
+12,507 |
SPI 200(SFE) |
Sep15 |
150914 |
5057.0 |
5146.0 |
5049.0 |
5091.0 |
+23.0 |
48,967 |
266,427 |
-2,944 |
Dec15 |
150914 |
5048.0 |
5132.0 |
5038.0 |
5079.0 |
+26.0 |
2,052 |
8,122 |
+1,380 |
Mar16 |
150914 |
5020.0 |
5020.0 |
5020.0 |
5020.0 |
+23.0 |
0 |
3,043 |
+0 |
Total Volume and Open Interest |
51,032 |
279,461 |
-1,564 |
FTSE MIB(ISE) |
Sep15 |
150914 |
21775.00 |
21865.00 |
21495.00 |
21587.00 |
-186.00 |
42,936 |
54,928 |
-3,705 |
Dec15 |
150914 |
21625.00 |
21760.00 |
21400.00 |
21490.00 |
-183.00 |
9,163 |
9,889 |
+7,441 |
Mar16 |
150914 |
21490.00 |
21490.00 |
21490.00 |
21490.00 |
-185.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
52,099 |
64,818 |
+3,736 |
KOSPI 200(KFE) |
Dec15 |
150914 |
233.00 |
235.05 |
231.45 |
232.45 |
-1.55 |
91,741 |
129,664 |
+24,508 |
Mar16 |
150914 |
231.00 |
233.35 |
229.30 |
230.35 |
-1.65 |
125 |
2,227 |
+183 |
Jun16 |
150914 |
233.00 |
233.00 |
231.20 |
231.20 |
-1.80 |
11 |
342 |
+12 |
Total Volume and Open Interest |
343,478 |
133,458 |
-74,455 |
GSCI(CME) |
Sep15 |
150914 |
356.85 |
356.85 |
356.85 |
356.85 |
-4.90 |
2,896 |
6,053 |
-2,777 |
Oct15 |
150914 |
359.60 |
359.60 |
359.60 |
359.60 |
-4.85 |
2,921 |
7,938 |
+2,832 |
Nov15 |
150914 |
362.60 |
362.60 |
362.60 |
362.60 |
-4.85 |
|
|
|
Total Volume and Open Interest |
5,817 |
13,991 |
+55 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|