|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 13, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150413 |
948.00 |
957.50 |
945.75 |
948.75 |
-2.75 |
170,266 |
280,951 |
-306 |
Jul15 |
150413 |
952.00 |
961.75 |
950.25 |
952.75 |
-3.25 |
116,584 |
258,033 |
+12,042 |
Aug15 |
150413 |
951.50 |
961.00 |
949.75 |
952.00 |
-3.00 |
5,804 |
19,507 |
-564 |
Sep15 |
150413 |
943.50 |
952.00 |
942.50 |
943.75 |
-3.00 |
1,691 |
8,187 |
-59 |
Nov15 |
150413 |
938.00 |
947.50 |
936.75 |
939.25 |
-3.25 |
38,319 |
167,472 |
+1,841 |
Jan16 |
150413 |
950.00 |
952.50 |
943.75 |
945.75 |
-2.75 |
926 |
10,350 |
+44 |
Mar16 |
150413 |
954.75 |
957.25 |
947.75 |
950.00 |
-3.25 |
827 |
17,152 |
+49 |
May16 |
150413 |
955.00 |
960.00 |
951.00 |
953.25 |
-3.00 |
619 |
7,162 |
+71 |
Jul16 |
150413 |
957.50 |
965.75 |
957.50 |
959.75 |
-2.50 |
422 |
3,114 |
+181 |
Aug16 |
150413 |
959.50 |
962.00 |
959.50 |
959.50 |
-2.50 |
0 |
154 |
+0 |
Sep16 |
150413 |
950.75 |
952.50 |
950.75 |
950.75 |
-1.75 |
1 |
35 |
-1 |
Nov16 |
150413 |
943.50 |
951.00 |
943.25 |
947.25 |
-0.75 |
359 |
5,387 |
+104 |
Jan17 |
150413 |
952.75 |
953.50 |
952.75 |
952.75 |
-0.75 |
0 |
67 |
+0 |
Mar17 |
150413 |
957.50 |
958.25 |
957.50 |
957.50 |
-0.75 |
0 |
31 |
+0 |
Total Volume and Open Interest |
335,819 |
777,924 |
+13,403 |
Soybean Meal(CBOT) |
May15 |
150413 |
308.80 |
310.00 |
307.30 |
308.80 |
-0.40 |
78,786 |
117,988 |
-9,035 |
Jul15 |
150413 |
308.60 |
310.30 |
307.50 |
309.10 |
-0.50 |
49,548 |
121,902 |
+9,218 |
Aug15 |
150413 |
308.50 |
309.70 |
306.80 |
308.50 |
-0.50 |
5,681 |
19,450 |
+770 |
Sep15 |
150413 |
308.40 |
309.50 |
306.50 |
308.10 |
-0.40 |
3,303 |
14,341 |
+646 |
Oct15 |
150413 |
305.40 |
307.40 |
304.40 |
306.40 |
-0.50 |
1,599 |
12,156 |
+546 |
Dec15 |
150413 |
306.60 |
307.90 |
305.10 |
307.30 |
-0.10 |
11,620 |
47,691 |
+2,737 |
Jan16 |
150413 |
306.40 |
308.20 |
305.80 |
307.90 |
-0.30 |
453 |
3,573 |
+209 |
Mar16 |
150413 |
307.50 |
309.10 |
306.00 |
307.90 |
-1.00 |
948 |
4,261 |
+130 |
May16 |
150413 |
307.70 |
308.90 |
306.20 |
308.20 |
-0.50 |
299 |
1,436 |
+50 |
Jul16 |
150413 |
309.60 |
310.10 |
307.50 |
309.60 |
-0.50 |
314 |
1,504 |
+62 |
Total Volume and Open Interest |
152,956 |
345,958 |
+5,550 |
Soybean Oil(CBOT) |
May15 |
150413 |
30.96 |
31.60 |
30.92 |
31.04 |
-0.05 |
63,221 |
132,410 |
-9,423 |
Jul15 |
150413 |
31.13 |
31.79 |
31.12 |
31.23 |
-0.06 |
46,119 |
123,877 |
+7,417 |
Aug15 |
150413 |
31.22 |
31.84 |
31.18 |
31.29 |
-0.05 |
3,837 |
16,294 |
+133 |
Sep15 |
150413 |
31.40 |
31.87 |
31.30 |
31.34 |
-0.06 |
2,007 |
14,368 |
+578 |
Oct15 |
150413 |
31.54 |
31.78 |
31.27 |
31.31 |
-0.08 |
874 |
8,288 |
+64 |
Dec15 |
150413 |
31.37 |
31.91 |
31.32 |
31.40 |
-0.11 |
11,129 |
67,531 |
+2,398 |
Jan16 |
150413 |
31.77 |
32.08 |
31.58 |
31.61 |
-0.12 |
497 |
4,504 |
+125 |
Mar16 |
150413 |
32.04 |
32.32 |
31.80 |
31.83 |
-0.12 |
346 |
5,433 |
+90 |
May16 |
150413 |
32.22 |
32.56 |
32.06 |
32.06 |
-0.12 |
125 |
2,717 |
+22 |
Jul16 |
150413 |
32.50 |
32.73 |
32.29 |
32.29 |
-0.12 |
141 |
2,470 |
+52 |
Total Volume and Open Interest |
128,303 |
380,301 |
+1,454 |
Canola(WCE) |
May15 |
150413 |
453.6 |
456.5 |
453.0 |
454.1 |
+0.1 |
12,189 |
67,534 |
-2,445 |
Jul15 |
150413 |
455.5 |
456.9 |
453.6 |
454.7 |
+0.2 |
12,970 |
60,747 |
-4,617 |
Nov15 |
150413 |
443.8 |
447.8 |
443.8 |
445.9 |
+2.6 |
2,206 |
45,486 |
-394 |
Jan16 |
150413 |
446.9 |
446.9 |
446.9 |
446.9 |
+2.6 |
5 |
1,605 |
+0 |
Mar16 |
150413 |
446.8 |
446.8 |
446.8 |
446.8 |
+3.0 |
0 |
347 |
+0 |
Total Volume and Open Interest |
27,370 |
177,657 |
-7,456 |
Corn(CBOT) |
May15 |
150413 |
375.00 |
376.00 |
370.25 |
370.50 |
-6.50 |
198,132 |
423,043 |
-19,839 |
Jul15 |
150413 |
382.00 |
383.50 |
377.50 |
378.00 |
-6.75 |
140,371 |
422,895 |
+24,088 |
Sep15 |
150413 |
390.75 |
392.50 |
385.50 |
385.75 |
-6.75 |
43,760 |
156,622 |
+1,504 |
Dec15 |
150413 |
401.00 |
401.50 |
395.50 |
396.00 |
-6.50 |
49,232 |
271,453 |
+463 |
Mar16 |
150413 |
411.00 |
411.75 |
406.50 |
407.00 |
-5.75 |
3,188 |
72,608 |
+149 |
May16 |
150413 |
416.75 |
420.00 |
414.00 |
414.50 |
-5.50 |
1,831 |
7,963 |
+159 |
Jul16 |
150413 |
423.00 |
426.50 |
420.00 |
420.25 |
-6.25 |
1,422 |
10,893 |
+734 |
Sep16 |
150413 |
418.75 |
421.50 |
415.75 |
415.75 |
-5.75 |
98 |
1,838 |
+60 |
Dec16 |
150413 |
417.25 |
419.00 |
413.50 |
414.00 |
-5.00 |
1,171 |
17,626 |
+327 |
Mar17 |
150413 |
425.25 |
427.75 |
422.75 |
422.75 |
-5.00 |
10 |
385 |
+2 |
Total Volume and Open Interest |
439,215 |
1,386,333 |
+7,647 |
Wheat(CBOT) |
May15 |
150413 |
518.00 |
526.50 |
501.50 |
502.25 |
-24.25 |
92,579 |
144,098 |
-9,352 |
Jul15 |
150413 |
516.25 |
518.00 |
500.00 |
500.25 |
-23.75 |
63,314 |
181,829 |
+12,569 |
Sep15 |
150413 |
523.25 |
532.50 |
508.75 |
509.25 |
-23.25 |
7,246 |
53,057 |
+362 |
Dec15 |
150413 |
538.75 |
546.50 |
523.00 |
523.50 |
-23.00 |
5,795 |
57,551 |
+441 |
Mar16 |
150413 |
552.00 |
560.50 |
537.25 |
538.00 |
-22.50 |
876 |
13,803 |
+153 |
May16 |
150413 |
562.00 |
569.75 |
547.00 |
547.75 |
-22.00 |
168 |
2,149 |
+93 |
Total Volume and Open Interest |
170,145 |
453,903 |
+4,274 |
Wheat(KCBT) |
May15 |
150413 |
546.00 |
558.75 |
527.00 |
529.00 |
-29.75 |
19,983 |
47,820 |
-2,164 |
Jul15 |
150413 |
548.50 |
562.50 |
531.00 |
533.00 |
-29.50 |
19,627 |
58,515 |
+1,987 |
Sep15 |
150413 |
564.25 |
573.75 |
542.75 |
545.00 |
-28.75 |
4,796 |
17,438 |
+975 |
Dec15 |
150413 |
579.75 |
589.50 |
560.00 |
561.50 |
-28.00 |
3,873 |
18,293 |
+98 |
Mar16 |
150413 |
595.25 |
601.00 |
573.25 |
574.50 |
-26.50 |
431 |
4,951 |
+21 |
May16 |
150413 |
603.25 |
608.00 |
582.75 |
582.75 |
-25.25 |
204 |
899 |
+62 |
Total Volume and Open Interest |
48,961 |
148,516 |
+1,018 |
Wheat(MGE) |
May15 |
150413 |
572.00 |
574.75 |
559.00 |
560.00 |
-21.00 |
5,635 |
22,964 |
-1,172 |
Jul15 |
150413 |
578.00 |
578.50 |
565.00 |
566.25 |
-20.25 |
3,828 |
22,790 |
+1,042 |
Sep15 |
150413 |
585.25 |
587.00 |
572.75 |
573.50 |
-19.25 |
1,121 |
9,083 |
-175 |
Dec15 |
150413 |
598.00 |
598.00 |
583.50 |
584.25 |
-19.50 |
851 |
10,542 |
-181 |
Mar16 |
150413 |
608.00 |
608.00 |
596.00 |
596.50 |
-19.25 |
135 |
2,756 |
+91 |
Total Volume and Open Interest |
11,577 |
68,357 |
-396 |
Oats(CBOT) |
May15 |
150413 |
266.50 |
268.50 |
262.00 |
264.00 |
-2.50 |
915 |
3,980 |
-273 |
Jul15 |
150413 |
269.50 |
269.50 |
265.00 |
267.50 |
-1.00 |
763 |
2,911 |
+258 |
Sep15 |
150413 |
270.50 |
273.00 |
270.50 |
272.75 |
-0.25 |
1 |
257 |
+0 |
Dec15 |
150413 |
276.50 |
277.00 |
274.00 |
277.00 |
+0.50 |
29 |
1,641 |
+17 |
Total Volume and Open Interest |
1,709 |
8,917 |
+2 |
Rough Rice(CBOT) |
May15 |
150413 |
10.32 |
10.36 |
10.09 |
10.10 |
-0.16 |
1,196 |
6,552 |
+77 |
Jul15 |
150413 |
10.55 |
10.60 |
10.35 |
10.35 |
-0.16 |
717 |
2,986 |
+225 |
Sep15 |
150413 |
10.78 |
10.78 |
10.59 |
10.60 |
-0.15 |
911 |
1,636 |
+393 |
Nov15 |
150413 |
10.96 |
10.96 |
10.82 |
10.82 |
-0.16 |
32 |
82 |
+14 |
Total Volume and Open Interest |
2,862 |
11,267 |
+712 |
Live Cattle(CME) |
Apr15 |
150413 |
158.150 |
158.850 |
157.400 |
158.825 |
+0.025 |
2,734 |
19,836 |
-307 |
Jun15 |
150413 |
148.050 |
149.325 |
147.850 |
148.950 |
+0.150 |
13,595 |
134,431 |
+2,195 |
Aug15 |
150413 |
145.850 |
147.200 |
145.850 |
146.825 |
+0.275 |
5,133 |
51,457 |
-753 |
Oct15 |
150413 |
147.700 |
149.000 |
147.700 |
148.685 |
+0.250 |
5,383 |
39,938 |
+811 |
Dec15 |
150413 |
148.700 |
149.800 |
148.575 |
149.650 |
+0.200 |
3,216 |
16,776 |
-22 |
Feb16 |
150413 |
148.150 |
149.200 |
148.100 |
148.985 |
+0.250 |
593 |
3,589 |
-11 |
Total Volume and Open Interest |
30,758 |
269,541 |
+1,941 |
Feeder Cattle(CME) |
Apr15 |
150413 |
211.700 |
213.000 |
210.900 |
212.250 |
-0.200 |
536 |
4,248 |
-113 |
May15 |
150413 |
208.600 |
210.630 |
208.250 |
210.050 |
+0.315 |
3,925 |
14,879 |
-830 |
Aug15 |
150413 |
210.450 |
212.350 |
209.950 |
211.800 |
+0.350 |
2,570 |
14,914 |
+480 |
Sep15 |
150413 |
209.500 |
211.200 |
209.285 |
210.935 |
+0.185 |
812 |
2,730 |
+199 |
Oct15 |
150413 |
208.630 |
210.200 |
208.130 |
209.830 |
+0.345 |
301 |
2,391 |
+21 |
Nov15 |
150413 |
207.200 |
209.080 |
207.200 |
208.630 |
+0.180 |
246 |
1,102 |
+48 |
Jan16 |
150413 |
202.435 |
203.850 |
202.400 |
203.735 |
+0.135 |
77 |
605 |
+20 |
Total Volume and Open Interest |
8,472 |
40,884 |
-171 |
Lean Hogs(CME) |
Apr15 |
150413 |
62.800 |
63.400 |
62.750 |
63.100 |
+0.550 |
4,656 |
12,587 |
-1,700 |
May15 |
150413 |
71.650 |
73.100 |
71.635 |
72.430 |
+0.645 |
208 |
3,443 |
+4 |
Jun15 |
150413 |
78.250 |
79.750 |
78.250 |
78.785 |
+0.635 |
13,989 |
97,793 |
+955 |
Jul15 |
150413 |
79.500 |
80.830 |
79.500 |
79.900 |
+0.550 |
4,146 |
21,217 |
-661 |
Aug15 |
150413 |
79.400 |
80.600 |
79.285 |
79.430 |
+0.250 |
7,499 |
35,022 |
-926 |
Oct15 |
150413 |
71.250 |
71.950 |
70.580 |
71.150 |
-0.100 |
4,749 |
30,663 |
+1,618 |
Dec15 |
150413 |
67.900 |
68.885 |
67.350 |
68.100 |
-0.150 |
2,211 |
13,149 |
+923 |
Feb16 |
150413 |
71.000 |
71.500 |
69.950 |
70.550 |
-0.450 |
85 |
2,451 |
+11 |
Total Volume and Open Interest |
37,596 |
217,343 |
+196 |
Class III Milk(CME) |
Apr15 |
150413 |
15.67 |
15.68 |
15.66 |
15.66 |
-0.03 |
10 |
5,614 |
-14 |
May15 |
150413 |
15.77 |
15.77 |
15.58 |
15.60 |
-0.17 |
164 |
6,071 |
-8 |
Jun15 |
150413 |
15.69 |
15.69 |
15.44 |
15.47 |
-0.24 |
66 |
5,304 |
+0 |
Jul15 |
150413 |
16.14 |
16.16 |
15.98 |
16.02 |
-0.23 |
17 |
3,922 |
+0 |
Aug15 |
150413 |
16.77 |
16.77 |
16.60 |
16.61 |
-0.19 |
11 |
3,559 |
-4 |
Sep15 |
150413 |
16.91 |
17.04 |
16.90 |
16.97 |
-0.15 |
8 |
3,278 |
+2 |
Oct15 |
150413 |
17.10 |
17.10 |
17.07 |
17.09 |
-0.15 |
4 |
2,928 |
+1 |
Nov15 |
150413 |
17.05 |
17.15 |
17.05 |
17.13 |
-0.10 |
2 |
2,804 |
+1 |
Dec15 |
150413 |
17.05 |
17.05 |
17.03 |
17.03 |
-0.12 |
2 |
2,580 |
+1 |
Jan16 |
150413 |
16.78 |
16.78 |
16.75 |
16.75 |
-0.12 |
2 |
490 |
-1 |
Feb16 |
150413 |
16.83 |
16.84 |
16.79 |
16.79 |
-0.07 |
2 |
334 |
+2 |
Mar16 |
150413 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
0 |
282 |
+0 |
Apr16 |
150413 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
4 |
148 |
-2 |
Total Volume and Open Interest |
296 |
37,674 |
-20 |
Cocoa(ICE) |
May15 |
150413 |
2784 |
2808 |
2778 |
2799 |
+18 |
16,042 |
37,331 |
-6,022 |
Jul15 |
150413 |
2780 |
2807 |
2778 |
2802 |
+19 |
19,356 |
80,080 |
+4,065 |
Sep15 |
150413 |
2767 |
2793 |
2767 |
2789 |
+17 |
4,377 |
33,924 |
+807 |
Dec15 |
150413 |
2754 |
2777 |
2752 |
2772 |
+14 |
2,207 |
28,075 |
+92 |
Mar16 |
150413 |
2743 |
2763 |
2742 |
2756 |
+9 |
1,360 |
17,647 |
+528 |
May16 |
150413 |
2740 |
2750 |
2740 |
2749 |
+6 |
176 |
6,728 |
-69 |
Jul16 |
150413 |
2738 |
2738 |
2738 |
2738 |
+6 |
97 |
6,488 |
+45 |
Total Volume and Open Interest |
43,616 |
213,247 |
-555 |
Coffee "C"(ICE) |
May15 |
150413 |
135.15 |
138.10 |
132.95 |
133.75 |
-1.35 |
27,478 |
58,946 |
-6,844 |
Jul15 |
150413 |
137.50 |
140.45 |
135.55 |
136.20 |
-1.65 |
22,368 |
63,101 |
+6,194 |
Sep15 |
150413 |
141.15 |
143.25 |
138.50 |
139.05 |
-1.70 |
3,908 |
34,351 |
+357 |
Dec15 |
150413 |
145.40 |
147.00 |
142.30 |
142.95 |
-1.70 |
2,722 |
24,769 |
+15 |
Mar16 |
150413 |
149.00 |
150.50 |
146.15 |
146.80 |
-1.65 |
1,157 |
6,290 |
+339 |
May16 |
150413 |
150.70 |
152.10 |
148.55 |
149.15 |
-1.65 |
470 |
4,157 |
+145 |
Total Volume and Open Interest |
58,557 |
201,692 |
+337 |
Orange Juice(ICE) |
May15 |
150413 |
113.00 |
113.60 |
109.25 |
109.60 |
-3.05 |
999 |
8,291 |
-288 |
Jul15 |
150413 |
113.50 |
114.85 |
111.75 |
112.05 |
-2.50 |
531 |
6,479 |
+259 |
Sep15 |
150413 |
115.00 |
115.00 |
113.40 |
113.65 |
-2.30 |
55 |
1,038 |
+8 |
Nov15 |
150413 |
115.90 |
115.90 |
114.80 |
115.00 |
-2.00 |
17 |
495 |
+15 |
Jan16 |
150413 |
115.90 |
115.90 |
115.90 |
115.90 |
-2.10 |
0 |
85 |
+0 |
Mar16 |
150413 |
117.95 |
117.95 |
117.95 |
117.95 |
-2.10 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,602 |
16,399 |
-6 |
Sugar #11(ICE) |
May15 |
150413 |
12.86 |
13.05 |
12.71 |
13.01 |
+0.18 |
87,720 |
319,712 |
-22,540 |
Jul15 |
150413 |
12.78 |
12.90 |
12.61 |
12.85 |
+0.07 |
75,156 |
288,490 |
+11,367 |
Oct15 |
150413 |
13.30 |
13.41 |
13.11 |
13.33 |
+0.03 |
23,883 |
145,057 |
+2,040 |
Mar16 |
150413 |
14.50 |
14.57 |
14.30 |
14.48 |
-0.02 |
7,224 |
89,785 |
+1,153 |
May16 |
150413 |
14.59 |
14.63 |
14.39 |
14.56 |
-0.03 |
1,079 |
22,717 |
-61 |
Jul16 |
150413 |
14.47 |
14.55 |
14.37 |
14.51 |
-0.06 |
942 |
19,221 |
+361 |
Oct16 |
150413 |
14.64 |
14.70 |
14.54 |
14.67 |
-0.07 |
591 |
18,387 |
+139 |
Mar17 |
150413 |
15.09 |
15.16 |
15.01 |
15.13 |
-0.08 |
59 |
9,294 |
-9 |
Total Volume and Open Interest |
196,729 |
916,091 |
-7,534 |
London Cocoa(LCE) |
May15 |
150413 |
1942 |
1957 |
1941 |
1953 |
+13 |
5,141 |
45,839 |
-2,434 |
Jul15 |
150413 |
1963 |
1973 |
1958 |
1970 |
+12 |
6,950 |
62,837 |
+2,730 |
Sep15 |
150413 |
1957 |
1970 |
1954 |
1964 |
+10 |
1,401 |
43,794 |
+506 |
Dec15 |
150413 |
1949 |
1956 |
1940 |
1948 |
+8 |
1,415 |
49,167 |
+231 |
Mar16 |
150413 |
1923 |
1931 |
1916 |
1924 |
+7 |
1,242 |
36,750 |
+122 |
May16 |
150413 |
1922 |
1924 |
1911 |
1919 |
+6 |
253 |
6,354 |
+134 |
Jul16 |
150413 |
1920 |
1920 |
1909 |
1915 |
+6 |
184 |
10,328 |
+41 |
Total Volume and Open Interest |
16,600 |
262,563 |
+1,324 |
London Sugar(LCE) |
Aug15 |
150413 |
362.80 |
363.70 |
358.70 |
362.10 |
+0.30 |
6,352 |
38,507 |
+2,615 |
Oct15 |
150413 |
364.50 |
365.00 |
360.20 |
364.10 |
+0.20 |
1,768 |
13,597 |
+141 |
Dec15 |
150413 |
372.00 |
372.80 |
367.90 |
372.10 |
unch |
1,117 |
7,464 |
+746 |
Mar16 |
150413 |
378.80 |
379.30 |
374.30 |
378.80 |
-0.30 |
173 |
5,816 |
+55 |
May16 |
150413 |
385.60 |
385.60 |
381.30 |
384.80 |
-0.50 |
90 |
2,246 |
-12 |
Total Volume and Open Interest |
16,353 |
80,255 |
+585 |
Cotton(ICE) |
May15 |
150413 |
65.11 |
65.70 |
64.58 |
65.13 |
+0.07 |
29,686 |
70,573 |
-8,663 |
Jul15 |
150413 |
65.32 |
65.84 |
64.95 |
65.46 |
+0.06 |
23,582 |
74,650 |
+6,279 |
Oct15 |
150413 |
65.14 |
65.75 |
65.14 |
65.69 |
+0.09 |
26 |
22 |
-1 |
Dec15 |
150413 |
65.43 |
65.79 |
64.99 |
65.77 |
+0.16 |
4,177 |
43,474 |
+2,027 |
Mar16 |
150413 |
64.60 |
65.27 |
64.60 |
65.25 |
+0.12 |
313 |
4,685 |
+73 |
May16 |
150413 |
65.10 |
65.50 |
65.10 |
65.50 |
+0.06 |
122 |
515 |
+11 |
Total Volume and Open Interest |
57,951 |
195,177 |
-255 |
Lumber(CME) |
May15 |
150413 |
266.3 |
266.9 |
256.8 |
259.6 |
-7.2 |
526 |
4,304 |
-362 |
Jul15 |
150413 |
262.8 |
262.8 |
252.7 |
254.0 |
-8.7 |
407 |
2,317 |
+108 |
Sep15 |
150413 |
265.4 |
265.6 |
255.5 |
258.2 |
-7.3 |
5 |
269 |
+1 |
Nov15 |
150413 |
264.8 |
269.0 |
260.1 |
261.0 |
-7.0 |
0 |
45 |
+0 |
Total Volume and Open Interest |
938 |
6,951 |
-253 |
Crude Oil(NYM) |
May15 |
150413 |
51.81 |
53.10 |
51.47 |
51.91 |
+0.27 |
449,531 |
284,295 |
-51,807 |
Jun15 |
150413 |
53.56 |
54.83 |
53.31 |
53.74 |
+0.23 |
208,283 |
337,677 |
+23,351 |
Jul15 |
150413 |
54.89 |
55.97 |
54.54 |
54.99 |
+0.20 |
89,451 |
151,180 |
+16,451 |
Aug15 |
150413 |
55.28 |
56.55 |
55.24 |
55.70 |
+0.19 |
31,842 |
61,757 |
+4,022 |
Sep15 |
150413 |
56.00 |
57.06 |
55.80 |
56.27 |
+0.19 |
40,786 |
129,216 |
+6,963 |
Oct15 |
150413 |
56.38 |
57.50 |
56.29 |
56.76 |
+0.18 |
13,818 |
66,304 |
+445 |
Nov15 |
150413 |
57.50 |
57.98 |
57.00 |
57.27 |
+0.18 |
10,271 |
47,007 |
+1,141 |
Dec15 |
150413 |
57.49 |
58.50 |
57.30 |
57.80 |
+0.18 |
53,921 |
211,754 |
-559 |
Jan16 |
150413 |
58.07 |
58.80 |
57.74 |
58.24 |
+0.17 |
6,878 |
45,587 |
+1,187 |
Feb16 |
150413 |
58.44 |
58.98 |
58.44 |
58.58 |
+0.14 |
1,889 |
23,233 |
+83 |
Mar16 |
150413 |
58.88 |
59.46 |
58.60 |
58.90 |
+0.11 |
4,895 |
37,360 |
+595 |
Apr16 |
150413 |
59.50 |
59.68 |
59.24 |
59.24 |
+0.09 |
1,259 |
10,955 |
-138 |
May16 |
150413 |
59.89 |
59.91 |
59.56 |
59.56 |
+0.08 |
721 |
11,147 |
+59 |
Jun16 |
150413 |
59.53 |
60.42 |
59.46 |
59.86 |
+0.07 |
10,141 |
51,054 |
+1,162 |
Jul16 |
150413 |
60.08 |
60.08 |
60.08 |
60.08 |
+0.05 |
508 |
9,911 |
-48 |
Aug16 |
150413 |
60.13 |
60.33 |
60.13 |
60.33 |
+0.04 |
409 |
7,756 |
+83 |
Total Volume and Open Interest |
953,792 |
1,710,708 |
+1,955 |
e-miNY Crude Oil(NYM) |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150413 |
51.775 |
53.075 |
51.475 |
51.900 |
+0.250 |
12,012 |
2,810 |
-272 |
Jun15 |
150413 |
53.625 |
54.800 |
53.325 |
53.750 |
+0.250 |
672 |
1,485 |
+59 |
Jul15 |
150413 |
54.675 |
55.700 |
54.625 |
55.000 |
+0.200 |
156 |
190 |
-98 |
Aug15 |
150413 |
55.625 |
56.325 |
55.625 |
55.700 |
+0.200 |
75 |
198 |
+30 |
Sep15 |
150413 |
57.000 |
57.000 |
56.275 |
56.275 |
+0.200 |
98 |
304 |
+34 |
Oct15 |
150413 |
56.850 |
57.050 |
56.750 |
56.750 |
+0.175 |
49 |
229 |
+10 |
Nov15 |
150413 |
57.275 |
57.275 |
57.275 |
57.275 |
+0.175 |
18 |
84 |
+14 |
Dec15 |
150413 |
57.800 |
58.025 |
57.700 |
57.800 |
+0.175 |
15 |
305 |
+13 |
Jan16 |
150413 |
58.250 |
58.250 |
58.250 |
58.250 |
+0.175 |
0 |
10 |
+0 |
Total Volume and Open Interest |
13,097 |
5,676 |
-210 |
NY Harbor ULSD(NYM) |
May15 |
150413 |
177.45 |
181.47 |
176.54 |
178.33 |
+1.72 |
55,435 |
81,209 |
-6,943 |
Jun15 |
150413 |
177.35 |
181.80 |
177.13 |
178.48 |
+1.38 |
35,642 |
58,574 |
+2,449 |
Jul15 |
150413 |
179.00 |
182.72 |
178.11 |
179.40 |
+1.19 |
16,542 |
40,520 |
+2,153 |
Aug15 |
150413 |
181.04 |
183.20 |
179.42 |
180.66 |
+0.91 |
9,979 |
23,378 |
+219 |
Sep15 |
150413 |
183.10 |
185.78 |
181.12 |
182.39 |
+0.66 |
8,435 |
32,231 |
+1,129 |
Oct15 |
150413 |
184.77 |
187.64 |
183.12 |
184.19 |
+0.50 |
3,145 |
19,045 |
-17 |
Nov15 |
150413 |
186.47 |
188.10 |
185.00 |
185.76 |
+0.40 |
1,940 |
13,905 |
+242 |
Dec15 |
150413 |
188.04 |
190.83 |
186.21 |
187.26 |
+0.31 |
6,832 |
37,368 |
+566 |
Jan16 |
150413 |
189.63 |
191.00 |
187.88 |
188.80 |
+0.26 |
254 |
8,991 |
-23 |
Feb16 |
150413 |
191.95 |
191.95 |
189.30 |
189.48 |
+0.24 |
155 |
4,711 |
-8 |
Mar16 |
150413 |
190.62 |
191.24 |
189.42 |
189.42 |
+0.28 |
392 |
7,861 |
-113 |
Apr16 |
150413 |
190.24 |
190.24 |
188.57 |
188.57 |
+0.28 |
420 |
5,565 |
+107 |
May16 |
150413 |
190.10 |
190.10 |
188.82 |
188.82 |
+0.23 |
296 |
3,215 |
+32 |
Jun16 |
150413 |
191.02 |
191.31 |
189.09 |
189.26 |
+0.11 |
233 |
9,004 |
+3 |
Total Volume and Open Interest |
139,994 |
361,435 |
-85 |
RBOB Gasoline(NYM) |
May15 |
150413 |
180.80 |
184.17 |
179.46 |
180.46 |
-0.27 |
70,020 |
93,504 |
-6,622 |
Jun15 |
150413 |
180.85 |
184.07 |
179.62 |
180.75 |
+0.06 |
56,658 |
74,847 |
+1,677 |
Jul15 |
150413 |
179.73 |
183.41 |
179.03 |
180.20 |
+0.13 |
33,696 |
46,317 |
+2,712 |
Aug15 |
150413 |
178.99 |
181.62 |
177.59 |
178.80 |
+0.16 |
19,782 |
35,193 |
+296 |
Sep15 |
150413 |
176.53 |
179.36 |
175.38 |
176.76 |
+0.20 |
15,191 |
35,882 |
+818 |
Oct15 |
150413 |
163.72 |
165.39 |
161.53 |
163.17 |
+0.40 |
7,409 |
19,422 |
+455 |
Nov15 |
150413 |
161.33 |
162.50 |
158.87 |
160.48 |
+0.39 |
4,209 |
15,944 |
+132 |
Dec15 |
150413 |
159.72 |
162.23 |
157.57 |
159.22 |
+0.36 |
9,061 |
37,859 |
+145 |
Jan16 |
150413 |
161.59 |
162.00 |
159.16 |
160.20 |
+0.36 |
480 |
4,833 |
-6 |
Feb16 |
150413 |
162.72 |
162.72 |
162.26 |
162.26 |
+0.35 |
108 |
1,162 |
+13 |
Total Volume and Open Interest |
219,241 |
387,683 |
+335 |
e-miNY RBOB Gasoline(NYM) |
May15 |
150413 |
180.50 |
180.50 |
180.46 |
180.50 |
-0.20 |
0 |
1 |
+0 |
Jun15 |
150413 |
180.80 |
180.80 |
180.75 |
180.80 |
+0.10 |
|
|
|
Jul15 |
150413 |
180.20 |
180.20 |
180.20 |
180.20 |
+0.10 |
0 |
1 |
+0 |
Aug15 |
150413 |
178.80 |
178.80 |
178.80 |
178.80 |
+0.20 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
May15 |
150413 |
2.487 |
2.543 |
2.475 |
2.511 |
unch |
171,401 |
244,208 |
-3,091 |
Jun15 |
150413 |
2.549 |
2.587 |
2.521 |
2.548 |
-0.010 |
62,347 |
102,109 |
+3,343 |
Jul15 |
150413 |
2.600 |
2.648 |
2.582 |
2.606 |
-0.014 |
49,419 |
113,715 |
+2,264 |
Aug15 |
150413 |
2.625 |
2.669 |
2.603 |
2.629 |
-0.015 |
18,090 |
51,189 |
-2,820 |
Sep15 |
150413 |
2.625 |
2.675 |
2.608 |
2.636 |
-0.015 |
15,072 |
86,544 |
+2,050 |
Oct15 |
150413 |
2.660 |
2.704 |
2.646 |
2.664 |
-0.016 |
19,879 |
107,597 |
-626 |
Nov15 |
150413 |
2.760 |
2.812 |
2.750 |
2.771 |
-0.023 |
8,198 |
40,589 |
-326 |
Dec15 |
150413 |
2.966 |
2.986 |
2.927 |
2.945 |
-0.028 |
5,782 |
55,147 |
+1,024 |
Jan16 |
150413 |
3.050 |
3.094 |
3.040 |
3.054 |
-0.027 |
9,040 |
53,700 |
+526 |
Feb16 |
150413 |
3.050 |
3.081 |
3.013 |
3.047 |
-0.027 |
2,852 |
12,923 |
+262 |
Mar16 |
150413 |
3.000 |
3.042 |
2.994 |
3.008 |
-0.027 |
3,717 |
28,805 |
+507 |
Apr16 |
150413 |
2.890 |
2.925 |
2.879 |
2.894 |
-0.029 |
3,186 |
27,276 |
+1,230 |
May16 |
150413 |
2.935 |
2.935 |
2.908 |
2.908 |
-0.028 |
470 |
9,222 |
-28 |
Jun16 |
150413 |
2.950 |
2.974 |
2.940 |
2.943 |
-0.027 |
190 |
6,760 |
+30 |
Jul16 |
150413 |
3.008 |
3.008 |
2.982 |
2.982 |
-0.027 |
221 |
4,445 |
+46 |
Aug16 |
150413 |
3.020 |
3.024 |
2.994 |
2.994 |
-0.026 |
162 |
3,819 |
+56 |
Total Volume and Open Interest |
370,780 |
1,005,379 |
+4,650 |
Brent Crude Oil(ICE) |
May15 |
150413 |
58.02 |
59.54 |
57.46 |
57.93 |
+0.06 |
174,812 |
165,590 |
-20,182 |
Jun15 |
150413 |
59.08 |
60.59 |
58.56 |
59.04 |
+0.09 |
214,867 |
409,786 |
+2,275 |
Jul15 |
150413 |
59.85 |
61.37 |
59.36 |
59.85 |
+0.09 |
77,619 |
250,741 |
+15,950 |
Aug15 |
150413 |
60.58 |
62.07 |
60.08 |
60.57 |
+0.08 |
36,401 |
118,786 |
+5,559 |
Sep15 |
150413 |
61.24 |
62.71 |
60.73 |
61.22 |
+0.06 |
42,452 |
146,486 |
-25 |
Oct15 |
150413 |
61.75 |
63.26 |
61.35 |
61.85 |
+0.05 |
19,265 |
64,534 |
+348 |
Nov15 |
150413 |
62.45 |
63.79 |
61.95 |
62.44 |
+0.05 |
11,154 |
47,002 |
+480 |
Dec15 |
150413 |
62.99 |
64.42 |
62.50 |
62.98 |
+0.04 |
64,214 |
230,672 |
-1,864 |
Jan16 |
150413 |
63.96 |
64.53 |
62.96 |
63.46 |
+0.05 |
7,891 |
56,241 |
+448 |
Feb16 |
150413 |
64.64 |
64.64 |
63.40 |
63.87 |
+0.05 |
2,671 |
38,009 |
+76 |
Mar16 |
150413 |
64.63 |
64.74 |
64.25 |
64.25 |
+0.04 |
4,726 |
39,287 |
+152 |
Apr16 |
150413 |
64.86 |
64.86 |
64.67 |
64.67 |
+0.04 |
1,389 |
28,757 |
+343 |
May16 |
150413 |
65.01 |
65.01 |
65.01 |
65.01 |
+0.03 |
935 |
19,989 |
+208 |
Jun16 |
150413 |
65.71 |
66.43 |
64.99 |
65.35 |
+0.04 |
9,081 |
63,193 |
-47 |
Total Volume and Open Interest |
692,802 |
1,987,097 |
+7,061 |
Gas Oil(ICE) |
May15 |
150413 |
540.25 |
554.75 |
538.75 |
542.75 |
+4.00 |
102,253 |
152,892 |
+318 |
Jun15 |
150413 |
537.50 |
555.25 |
537.50 |
543.50 |
+3.75 |
57,894 |
127,733 |
+1,058 |
Jul15 |
150413 |
543.50 |
557.25 |
541.75 |
545.50 |
+3.25 |
17,913 |
51,209 |
+2,673 |
Aug15 |
150413 |
548.00 |
560.75 |
546.00 |
549.50 |
+3.00 |
9,880 |
30,565 |
-13 |
Sep15 |
150413 |
552.50 |
566.00 |
551.25 |
554.50 |
+2.75 |
10,606 |
30,415 |
+494 |
Oct15 |
150413 |
559.00 |
571.75 |
557.00 |
560.25 |
+2.50 |
6,811 |
28,810 |
-574 |
Nov15 |
150413 |
563.75 |
575.25 |
562.50 |
563.50 |
+2.25 |
3,914 |
19,186 |
+199 |
Dec15 |
150413 |
566.00 |
578.25 |
563.25 |
566.75 |
+2.00 |
14,800 |
86,458 |
+329 |
Jan16 |
150413 |
577.50 |
582.25 |
570.75 |
570.75 |
+2.00 |
2,273 |
21,974 |
+785 |
Feb16 |
150413 |
582.00 |
585.50 |
574.25 |
574.25 |
+2.00 |
1,096 |
12,642 |
+81 |
Total Volume and Open Interest |
260,972 |
657,157 |
-7,862 |
Ethanol(CBOT) |
May15 |
150413 |
1.559 |
1.564 |
1.545 |
1.550 |
-0.018 |
326 |
2,057 |
-82 |
Jun15 |
150413 |
1.531 |
1.531 |
1.522 |
1.524 |
-0.019 |
166 |
1,454 |
-78 |
Jul15 |
150413 |
1.511 |
1.511 |
1.504 |
1.506 |
-0.017 |
20 |
1,088 |
+6 |
Aug15 |
150413 |
1.489 |
1.489 |
1.489 |
1.489 |
-0.017 |
1 |
556 |
-1 |
Sep15 |
150413 |
1.461 |
1.463 |
1.461 |
1.461 |
-0.017 |
0 |
348 |
+0 |
Oct15 |
150413 |
1.431 |
1.431 |
1.431 |
1.431 |
-0.017 |
0 |
327 |
+0 |
Nov15 |
150413 |
1.417 |
1.417 |
1.417 |
1.417 |
-0.017 |
0 |
179 |
+0 |
Dec15 |
150413 |
1.399 |
1.399 |
1.399 |
1.399 |
-0.017 |
17 |
467 |
+17 |
Total Volume and Open Interest |
530 |
6,476 |
-138 |
WTI Crude Oil(ICE) |
May15 |
150413 |
51.52 |
53.09 |
51.51 |
51.91 |
+0.27 |
61,204 |
61,680 |
-1,653 |
Jun15 |
150413 |
53.40 |
54.79 |
53.31 |
53.74 |
+0.23 |
53,770 |
96,111 |
+3,467 |
Jul15 |
150413 |
54.74 |
55.90 |
54.59 |
54.99 |
+0.20 |
17,099 |
33,210 |
+1,429 |
Aug15 |
150413 |
55.41 |
56.54 |
55.41 |
55.70 |
+0.19 |
6,255 |
14,030 |
+65 |
Sep15 |
150413 |
56.81 |
57.05 |
56.15 |
56.27 |
+0.19 |
8,668 |
39,517 |
+297 |
Oct15 |
150413 |
57.26 |
57.54 |
56.57 |
56.76 |
+0.18 |
5,017 |
7,999 |
-446 |
Nov15 |
150413 |
57.34 |
58.01 |
57.08 |
57.27 |
+0.18 |
3,399 |
9,264 |
+149 |
Dec15 |
150413 |
57.52 |
58.50 |
57.52 |
57.80 |
+0.18 |
11,104 |
87,421 |
+188 |
Jan16 |
150413 |
58.84 |
58.87 |
58.13 |
58.24 |
+0.17 |
948 |
9,106 |
+206 |
Feb16 |
150413 |
58.58 |
58.58 |
58.58 |
58.58 |
+0.14 |
52 |
1,731 |
-32 |
Mar16 |
150413 |
58.90 |
58.90 |
58.90 |
58.90 |
+0.11 |
270 |
4,316 |
+116 |
Apr16 |
150413 |
59.24 |
59.24 |
59.24 |
59.24 |
+0.09 |
21 |
2,882 |
+0 |
May16 |
150413 |
59.56 |
59.56 |
59.56 |
59.56 |
+0.08 |
32 |
2,491 |
+5 |
Jun16 |
150413 |
60.40 |
60.40 |
59.73 |
59.86 |
+0.07 |
953 |
17,174 |
+338 |
Jul16 |
150413 |
60.08 |
60.08 |
60.08 |
60.08 |
+0.05 |
20 |
1,088 |
+0 |
Aug16 |
150413 |
60.33 |
60.33 |
60.33 |
60.33 |
+0.04 |
26 |
1,728 |
+22 |
Total Volume and Open Interest |
173,452 |
462,796 |
+2,825 |
US Dollar Index(ICE) |
Jun15 |
150413 |
99.660 |
100.270 |
99.455 |
99.768 |
+0.173 |
52,507 |
111,385 |
+3,186 |
Sep15 |
150413 |
100.050 |
100.715 |
99.965 |
100.223 |
+0.178 |
918 |
4,229 |
+246 |
Dec15 |
150413 |
100.730 |
101.190 |
100.500 |
100.660 |
+0.175 |
44 |
1,089 |
+11 |
Total Volume and Open Interest |
53,470 |
116,756 |
+3,443 |
Australian Dollar(CME) |
Jun15 |
150413 |
76.43 |
76.50 |
75.26 |
75.59 |
-0.96 |
91,328 |
161,994 |
+2,367 |
Sep15 |
150413 |
75.99 |
76.00 |
74.99 |
75.23 |
-0.95 |
27 |
307 |
+7 |
Dec15 |
150413 |
74.92 |
74.92 |
74.92 |
74.92 |
-0.95 |
0 |
74 |
+0 |
Total Volume and Open Interest |
91,355 |
162,383 |
+2,374 |
British Pound(CME) |
Jun15 |
150413 |
146.24 |
146.75 |
145.60 |
146.70 |
+0.27 |
90,969 |
186,386 |
+5,617 |
Sep15 |
150413 |
146.26 |
146.62 |
145.92 |
146.62 |
+0.27 |
48 |
227 |
+19 |
Dec15 |
150413 |
146.25 |
146.58 |
146.25 |
146.58 |
+0.26 |
0 |
19 |
+0 |
Total Volume and Open Interest |
91,017 |
186,659 |
+5,636 |
Canadian Dollar(CME) |
Jun15 |
150413 |
79.41 |
79.53 |
79.00 |
79.31 |
-0.07 |
51,520 |
108,267 |
+854 |
Sep15 |
150413 |
79.39 |
79.43 |
78.95 |
79.23 |
-0.06 |
251 |
4,972 |
-142 |
Dec15 |
150413 |
79.17 |
79.17 |
79.17 |
79.17 |
-0.07 |
7 |
1,462 |
+3 |
Mar16 |
150413 |
79.10 |
79.14 |
79.10 |
79.14 |
-0.07 |
2 |
469 |
+2 |
Total Volume and Open Interest |
51,782 |
115,213 |
+719 |
Japanese Yen(CME) |
Jun15 |
150413 |
83.19 |
83.62 |
82.80 |
83.35 |
+0.08 |
104,535 |
195,295 |
+7,802 |
Sep15 |
150413 |
83.36 |
83.72 |
82.95 |
83.47 |
+0.08 |
96 |
679 |
-6 |
Dec15 |
150413 |
83.20 |
83.66 |
83.20 |
83.66 |
+0.07 |
0 |
141 |
+0 |
Total Volume and Open Interest |
104,632 |
196,329 |
+7,797 |
Swiss Franc(CME) |
Jun15 |
150413 |
102.28 |
102.70 |
101.62 |
102.52 |
+0.03 |
20,210 |
33,439 |
+1,222 |
Sep15 |
150413 |
102.67 |
103.04 |
102.12 |
102.94 |
+0.02 |
3 |
409 |
+1 |
Dec15 |
150413 |
103.41 |
103.41 |
103.41 |
103.41 |
+0.03 |
0 |
227 |
+0 |
Total Volume and Open Interest |
20,213 |
34,099 |
+1,223 |
EuroFX(CME) |
Jun15 |
150413 |
106.03 |
106.28 |
105.29 |
105.78 |
-0.35 |
261,250 |
441,618 |
+6,985 |
Sep15 |
150413 |
106.19 |
106.39 |
105.45 |
105.93 |
-0.35 |
738 |
3,166 |
+135 |
Dec15 |
150413 |
106.37 |
106.55 |
105.70 |
106.14 |
-0.35 |
37 |
510 |
+3 |
Total Volume and Open Interest |
262,036 |
445,469 |
+7,132 |
Mexican Peso(CME) |
Apr15 |
150413 |
654.75 |
654.75 |
654.75 |
654.75 |
-3.50 |
|
|
|
May15 |
150413 |
649.25 |
649.25 |
649.25 |
649.25 |
-7.50 |
|
|
|
Total Volume and Open Interest |
30,381 |
136,688 |
-1,831 |
Brazilian Real(CME) |
May15 |
150413 |
321.00 |
322.30 |
318.05 |
318.70 |
-3.55 |
901 |
12,007 |
+35 |
Jun15 |
150413 |
317.95 |
318.50 |
315.40 |
315.90 |
-3.50 |
180 |
1,250 |
+12 |
Jul15 |
150413 |
313.25 |
313.25 |
313.25 |
313.25 |
-3.55 |
|
|
|
Aug15 |
150413 |
310.15 |
310.15 |
310.15 |
310.15 |
-3.55 |
|
|
|
Total Volume and Open Interest |
1,081 |
22,409 |
+47 |
30-Year T-Bonds(CBOT) |
Jun15 |
150413 |
163~150 |
163~300 |
162~190 |
163~150 |
-0~010 |
233,253 |
441,466 |
+5,866 |
Sep15 |
150413 |
162~070 |
162~080 |
161~100 |
161~310 |
-0~010 |
10 |
162 |
+0 |
Dec15 |
150413 |
161~010 |
161~020 |
161~010 |
161~010 |
-0~010 |
|
|
|
Total Volume and Open Interest |
233,263 |
441,628 |
+5,866 |
10-Year T-Notes(CBOT) |
Jun15 |
150413 |
128~270 |
129~030 |
128~185 |
128~315 |
+0~055 |
1,015,818 |
2,842,611 |
+10,991 |
Sep15 |
150413 |
128~165 |
128~200 |
128~055 |
128~175 |
+0~060 |
408 |
3,954 |
+81 |
Dec15 |
150413 |
128~005 |
128~005 |
127~265 |
128~005 |
+0~060 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,016,226 |
2,846,571 |
+11,072 |
5-Year T-Notes(CBOT) |
Jun15 |
150413 |
120~054 |
120~106 |
120~002 |
120~084 |
+0~042 |
512,430 |
2,019,997 |
+14,184 |
Sep15 |
150413 |
119~240 |
119~240 |
119~196 |
119~240 |
+0~042 |
0 |
1 |
+0 |
Dec15 |
150413 |
119~100 |
119~100 |
119~056 |
119~100 |
+0~042 |
|
|
|
Total Volume and Open Interest |
512,430 |
2,019,998 |
+14,184 |
2 Year T-Notes(CBOT) |
Jun15 |
150413 |
109~190 |
109~206 |
109~174 |
109~200 |
+0~014 |
184,988 |
1,355,249 |
+10,231 |
Sep15 |
150413 |
109~094 |
109~094 |
109~080 |
109~094 |
+0~014 |
0 |
78 |
+0 |
Dec15 |
150413 |
109~064 |
109~064 |
109~050 |
109~064 |
+0~014 |
|
|
|
Total Volume and Open Interest |
184,988 |
1,355,327 |
+10,231 |
Eurodollars(CME) |
Jun15 |
150413 |
99.685 |
99.690 |
99.675 |
99.685 |
unch |
63,490 |
1,290,572 |
-32,884 |
Sep15 |
150413 |
99.540 |
99.555 |
99.530 |
99.550 |
+0.010 |
101,314 |
1,132,175 |
-18,789 |
Dec15 |
150413 |
99.360 |
99.385 |
99.350 |
99.380 |
+0.020 |
185,271 |
1,192,331 |
+7,991 |
Mar16 |
150413 |
99.180 |
99.215 |
99.160 |
99.200 |
+0.025 |
126,335 |
884,802 |
-41,549 |
Jun16 |
150413 |
98.990 |
99.025 |
98.965 |
99.010 |
+0.025 |
134,308 |
811,123 |
-284 |
Sep16 |
150413 |
98.790 |
98.835 |
98.765 |
98.815 |
+0.030 |
104,904 |
708,101 |
+2,590 |
Dec16 |
150413 |
98.600 |
98.645 |
98.575 |
98.630 |
+0.035 |
156,560 |
942,423 |
-2,848 |
Mar17 |
150413 |
98.450 |
98.495 |
98.420 |
98.480 |
+0.040 |
106,596 |
553,806 |
-16,392 |
Jun17 |
150413 |
98.305 |
98.350 |
98.270 |
98.335 |
+0.040 |
119,995 |
503,898 |
+6,455 |
Sep17 |
150413 |
98.175 |
98.225 |
98.145 |
98.210 |
+0.040 |
88,338 |
455,423 |
-558 |
Dec17 |
150413 |
98.060 |
98.110 |
98.025 |
98.090 |
+0.040 |
99,296 |
685,557 |
+15,471 |
Mar18 |
150413 |
97.965 |
98.015 |
97.930 |
98.000 |
+0.040 |
90,000 |
310,444 |
-18,628 |
Jun18 |
150413 |
97.880 |
97.930 |
97.845 |
97.915 |
+0.040 |
48,865 |
282,786 |
-5,547 |
Sep18 |
150413 |
97.805 |
97.855 |
97.770 |
97.840 |
+0.040 |
27,355 |
177,350 |
+297 |
Dec18 |
150413 |
97.735 |
97.780 |
97.700 |
97.765 |
+0.035 |
27,411 |
221,967 |
-706 |
Mar19 |
150413 |
97.680 |
97.725 |
97.645 |
97.705 |
+0.030 |
35,276 |
132,630 |
-332 |
Jun19 |
150413 |
97.620 |
97.660 |
97.585 |
97.645 |
+0.025 |
23,851 |
124,222 |
-451 |
Sep19 |
150413 |
97.575 |
97.605 |
97.530 |
97.590 |
+0.025 |
18,693 |
70,182 |
-1,622 |
Total Volume and Open Interest |
1,607,129 |
10,878,492 |
-105,247 |
Ultra T-Bond(CBOT) |
Jun15 |
150413 |
169~02 |
169~21 |
167~30 |
169~06 |
unch |
92,165 |
576,561 |
+6,068 |
Sep15 |
150413 |
167~26 |
167~26 |
167~26 |
167~26 |
unch |
|
|
|
Dec15 |
150413 |
166~14 |
166~14 |
166~14 |
166~14 |
unch |
|
|
|
Total Volume and Open Interest |
92,165 |
576,561 |
+6,068 |
30 Day Federal Funds(CBOT) |
Apr15 |
150413 |
99.878 |
99.880 |
99.878 |
99.880 |
+0.002 |
1 |
71,159 |
+0 |
May15 |
150413 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
1,059 |
109,192 |
-379 |
Jun15 |
150413 |
99.860 |
99.865 |
99.860 |
99.860 |
-0.005 |
1,668 |
67,698 |
+77 |
Jul15 |
150413 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
5,571 |
125,220 |
-70 |
Aug15 |
150413 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
1,690 |
88,485 |
-68 |
Sep15 |
150413 |
99.770 |
99.780 |
99.770 |
99.775 |
+0.005 |
2,511 |
42,464 |
+747 |
Total Volume and Open Interest |
27,810 |
730,743 |
+3,571 |
3-Mth Euro-Yen(CME) |
Jun15 |
150413 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150413 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150413 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150413 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150413 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150413 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150413 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150413 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150413 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150413 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150413 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150413 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150413 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150413 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150413 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150413 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150413 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150413 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150413 |
147.79 |
147.84 |
147.67 |
147.69 |
-0.07 |
1,149 |
16,360 |
-264 |
Sep15 |
150413 |
147.12 |
147.12 |
147.12 |
147.12 |
-0.07 |
|
|
|
Dec15 |
150413 |
146.56 |
146.56 |
146.56 |
146.56 |
-0.07 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,149 |
16,361 |
-264 |
Euro-Bund(EUREX) |
Jun15 |
150413 |
159.21 |
159.40 |
159.03 |
159.20 |
+0.01 |
454,404 |
1,312,241 |
+18,028 |
Sep15 |
150413 |
159.24 |
159.27 |
159.00 |
159.10 |
+0.01 |
344 |
16,731 |
+39 |
Dec15 |
150413 |
159.30 |
159.30 |
159.30 |
159.30 |
+0.13 |
1 |
20 |
+1 |
Total Volume and Open Interest |
454,749 |
1,328,992 |
+18,068 |
Euro-Bobl(EUREX) |
Jun15 |
150413 |
129.60 |
129.65 |
129.56 |
129.59 |
-0.02 |
261,816 |
1,046,115 |
-3,701 |
Sep15 |
150413 |
130.96 |
131.00 |
130.96 |
131.00 |
-0.04 |
1 |
53 |
+1 |
Dec15 |
150413 |
130.59 |
130.59 |
130.59 |
130.59 |
-0.02 |
|
|
|
Total Volume and Open Interest |
261,817 |
1,046,168 |
-3,700 |
3-Mth Euribor(EUREX) |
Jun15 |
150413 |
100.000 |
100.000 |
100.000 |
100.000 |
unch |
0 |
6,089 |
+0 |
Sep15 |
150413 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
0 |
10,092 |
+0 |
Dec15 |
150413 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
219 |
32,453 |
+0 |
Total Volume and Open Interest |
1,999 |
64,048 |
+677 |
Long Gilt(LIFFE) |
Jun15 |
150413 |
120~21 |
120~22 |
120~00 |
120~12 |
-0~02 |
126,144 |
429,806 |
-2,603 |
Sep15 |
150413 |
119~13 |
119~13 |
119~13 |
119~13 |
-0~02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
126,144 |
429,807 |
-2,603 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150413 |
99.42 |
99.42 |
99.41 |
99.41 |
unch |
9,673 |
306,224 |
-689 |
Sep15 |
150413 |
99.40 |
99.41 |
99.39 |
99.39 |
-0.01 |
31,607 |
502,720 |
-5,457 |
Dec15 |
150413 |
99.34 |
99.35 |
99.32 |
99.33 |
-0.01 |
43,642 |
449,514 |
+4,934 |
Mar16 |
150413 |
99.24 |
99.25 |
99.21 |
99.23 |
-0.01 |
38,131 |
306,629 |
+6,357 |
Jun16 |
150413 |
99.13 |
99.13 |
99.09 |
99.11 |
-0.01 |
33,318 |
253,653 |
+1,426 |
Sep16 |
150413 |
99.00 |
99.01 |
98.96 |
98.99 |
-0.01 |
34,829 |
244,063 |
-726 |
Total Volume and Open Interest |
308,061 |
3,040,468 |
+2,719 |
3-Mth Euribor(LIFFE) |
Jun15 |
150413 |
100.000 |
100.000 |
99.995 |
100.000 |
unch |
29,346 |
384,102 |
+1,834 |
Sep15 |
150413 |
100.005 |
100.005 |
100.000 |
100.005 |
unch |
33,632 |
356,495 |
-4,385 |
Dec15 |
150413 |
100.015 |
100.015 |
100.005 |
100.010 |
unch |
18,229 |
298,338 |
+3,471 |
Total Volume and Open Interest |
262,050 |
3,150,099 |
+10,663 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150413 |
97.89 |
97.94 |
97.89 |
97.93 |
+0.03 |
13,956 |
203,604 |
-7,308 |
Sep15 |
150413 |
98.01 |
98.06 |
98.00 |
98.06 |
+0.04 |
16,238 |
196,896 |
-8,144 |
Dec15 |
150413 |
98.05 |
98.11 |
98.04 |
98.10 |
+0.04 |
16,718 |
177,816 |
-2,242 |
Mar16 |
150413 |
98.05 |
98.11 |
98.05 |
98.11 |
+0.04 |
5,454 |
130,818 |
-1,489 |
Jun16 |
150413 |
98.03 |
98.09 |
98.02 |
98.09 |
+0.05 |
7,282 |
73,357 |
-3,020 |
Sep16 |
150413 |
97.99 |
98.05 |
97.98 |
98.05 |
+0.05 |
5,042 |
50,868 |
-150 |
Dec16 |
150413 |
97.94 |
98.00 |
97.94 |
98.00 |
+0.05 |
2,540 |
44,090 |
+1,555 |
Mar17 |
150413 |
97.90 |
97.96 |
97.90 |
97.96 |
+0.05 |
1,779 |
23,509 |
+591 |
Jun17 |
150413 |
97.89 |
97.90 |
97.89 |
97.90 |
+0.05 |
275 |
8,799 |
+88 |
Sep17 |
150413 |
97.84 |
97.84 |
97.84 |
97.84 |
+0.04 |
0 |
5,323 |
+0 |
Total Volume and Open Interest |
69,284 |
916,118 |
-20,122 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150413 |
97.63 |
97.68 |
97.61 |
97.66 |
+0.02 |
60,520 |
694,002 |
-3,588 |
Sep15 |
150413 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.02 |
|
|
|
Total Volume and Open Interest |
60,520 |
694,002 |
-3,588 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150413 |
98.26 |
98.32 |
98.24 |
98.31 |
+0.04 |
101,208 |
711,445 |
+9,791 |
Sep15 |
150413 |
98.31 |
98.31 |
98.31 |
98.31 |
+0.04 |
|
|
|
Total Volume and Open Interest |
101,208 |
711,445 |
+9,791 |
Gold(CMX) |
Apr15 |
150413 |
1208.1 |
1208.1 |
1198.3 |
1199.3 |
-5.3 |
521 |
2,462 |
-269 |
Jun15 |
150413 |
1207.2 |
1209.3 |
1196.1 |
1199.3 |
-5.3 |
110,164 |
263,692 |
-246 |
Aug15 |
150413 |
1207.9 |
1209.9 |
1198.0 |
1200.2 |
-5.3 |
2,148 |
38,008 |
-25 |
Oct15 |
150413 |
1201.6 |
1202.4 |
1201.1 |
1201.1 |
-5.3 |
265 |
9,038 |
+18 |
Dec15 |
150413 |
1210.1 |
1212.0 |
1199.0 |
1202.1 |
-5.3 |
1,993 |
45,045 |
+408 |
Feb16 |
150413 |
1211.5 |
1211.5 |
1201.5 |
1203.0 |
-5.4 |
189 |
3,126 |
-2 |
Apr16 |
150413 |
1203.6 |
1204.0 |
1203.2 |
1204.0 |
-5.4 |
82 |
3,770 |
+22 |
Jun16 |
150413 |
1211.9 |
1212.2 |
1203.9 |
1205.2 |
-5.4 |
90 |
6,308 |
-9 |
Aug16 |
150413 |
1211.0 |
1211.0 |
1206.4 |
1206.4 |
-5.4 |
0 |
454 |
+0 |
Oct16 |
150413 |
1207.7 |
1207.7 |
1207.7 |
1207.7 |
-5.5 |
0 |
631 |
+0 |
Dec16 |
150413 |
1211.8 |
1211.8 |
1209.2 |
1209.2 |
-5.5 |
108 |
6,169 |
-34 |
Feb17 |
150413 |
1210.9 |
1210.9 |
1210.9 |
1210.9 |
-5.5 |
|
|
|
Total Volume and Open Interest |
115,894 |
390,946 |
-108 |
Silver(CMX) |
May15 |
150413 |
1642.0 |
1651.0 |
1622.5 |
1629.1 |
-9.1 |
46,100 |
84,914 |
-3,759 |
Jul15 |
150413 |
1646.0 |
1651.5 |
1627.0 |
1633.5 |
-9.1 |
10,168 |
33,309 |
+2,738 |
Sep15 |
150413 |
1648.5 |
1649.0 |
1636.0 |
1637.3 |
-9.1 |
1,944 |
15,141 |
+659 |
Dec15 |
150413 |
1656.5 |
1656.5 |
1636.5 |
1641.5 |
-9.0 |
2,574 |
25,130 |
+171 |
Mar16 |
150413 |
1646.0 |
1646.0 |
1641.0 |
1645.7 |
-9.0 |
369 |
2,661 |
-6 |
May16 |
150413 |
1649.0 |
1649.0 |
1649.0 |
1649.0 |
-9.0 |
96 |
153 |
+49 |
Jul16 |
150413 |
1652.4 |
1652.4 |
1652.4 |
1652.4 |
-9.0 |
352 |
2,509 |
+86 |
Total Volume and Open Interest |
62,033 |
171,410 |
-305 |
Platinum(NYMEX) |
Apr15 |
150413 |
1162.1 |
1162.1 |
1153.1 |
1153.5 |
-16.5 |
1 |
141 |
-3 |
Jul15 |
150413 |
1173.7 |
1175.3 |
1149.1 |
1153.9 |
-16.7 |
5,458 |
66,451 |
-168 |
Oct15 |
150413 |
1171.4 |
1172.4 |
1152.7 |
1155.4 |
-16.9 |
219 |
1,587 |
+206 |
Jan16 |
150413 |
1156.5 |
1157.4 |
1156.5 |
1157.4 |
-16.9 |
0 |
25 |
+0 |
Total Volume and Open Interest |
5,684 |
68,318 |
+30 |
Palladium(NYMEX) |
Jun15 |
150413 |
778.00 |
788.00 |
765.15 |
771.40 |
-4.65 |
2,646 |
29,656 |
-409 |
Sep15 |
150413 |
775.45 |
786.00 |
770.00 |
772.20 |
-4.75 |
154 |
2,296 |
+144 |
Dec15 |
150413 |
773.05 |
773.05 |
773.05 |
773.05 |
-4.75 |
|
|
|
Total Volume and Open Interest |
2,800 |
31,952 |
-265 |
Copper(CMX) |
May15 |
150413 |
273.60 |
276.20 |
271.25 |
271.90 |
-1.50 |
40,445 |
75,290 |
-4,751 |
Jul15 |
150413 |
274.00 |
276.40 |
271.40 |
272.00 |
-1.65 |
17,222 |
59,170 |
+4,744 |
Sep15 |
150413 |
273.80 |
276.60 |
271.70 |
272.05 |
-1.85 |
5,022 |
19,324 |
+1,064 |
Dec15 |
150413 |
275.10 |
276.25 |
271.60 |
272.05 |
-1.80 |
3,186 |
10,118 |
+1,137 |
Mar16 |
150413 |
273.85 |
273.85 |
272.00 |
272.05 |
-1.70 |
290 |
1,777 |
+192 |
Total Volume and Open Interest |
66,776 |
171,758 |
+2,416 |
DJIA Index(CBOT) |
Jun15 |
150413 |
18010 |
18010 |
17896 |
17910 |
-63 |
0 |
4,435 |
+0 |
Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
Total Volume and Open Interest |
184 |
11,634 |
+35 |
E-mini DJIA Index(CBOT) |
Jun15 |
150413 |
17969 |
18029 |
17891 |
17910 |
-63 |
130,620 |
100,733 |
+3,101 |
Sep15 |
150413 |
17855 |
17940 |
17820 |
17824 |
-63 |
3 |
100 |
+2 |
Dec15 |
150413 |
17742 |
17742 |
17742 |
17742 |
-63 |
0 |
32 |
+0 |
Mar16 |
150413 |
17660 |
17660 |
17660 |
17660 |
-63 |
|
|
|
Total Volume and Open Interest |
130,623 |
100,865 |
+3,103 |
S & P 500(CME) |
Jun15 |
150413 |
2095.50 |
2101.00 |
2085.20 |
2086.50 |
-9.00 |
6,320 |
110,339 |
+1,853 |
Sep15 |
150413 |
2079.10 |
2092.50 |
2078.50 |
2079.10 |
-9.00 |
5 |
390 |
+0 |
Dec15 |
150413 |
2072.40 |
2085.90 |
2071.80 |
2072.40 |
-9.00 |
0 |
207 |
+0 |
Mar16 |
150413 |
2067.30 |
2080.80 |
2066.70 |
2067.30 |
-9.00 |
|
|
|
Total Volume and Open Interest |
6,325 |
110,936 |
+1,853 |
S & P 500 E-Mini(Globex) |
Jun15 |
150413 |
2095.25 |
2101.25 |
2085.25 |
2086.50 |
-9.00 |
1,211,778 |
2,645,082 |
+921 |
Sep15 |
150413 |
2089.50 |
2093.75 |
2078.00 |
2079.00 |
-9.00 |
1,806 |
17,242 |
+2 |
Total Volume and Open Interest |
1,213,616 |
2,664,891 |
+920 |
NASDAQ 100(CME) |
Jun15 |
150413 |
4420.00 |
4441.00 |
4401.00 |
4403.30 |
-11.50 |
164 |
5,333 |
+11 |
Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
Dec15 |
150206 |
4203.50 |
4203.50 |
4203.50 |
4203.50 |
-40.50 |
|
|
|
Total Volume and Open Interest |
563 |
16,224 |
-30 |
NASDAQ 100 E-Mini(Globex) |
Jun15 |
150413 |
4415.00 |
4441.50 |
4399.50 |
4403.30 |
-11.50 |
201,439 |
320,267 |
-1,841 |
Sep15 |
150413 |
4404.50 |
4432.50 |
4393.50 |
4395.30 |
-12.50 |
333 |
232 |
+162 |
Total Volume and Open Interest |
201,772 |
320,534 |
-1,679 |
S & P Midcap 400(CME) |
Jun15 |
150413 |
1526.20 |
1526.20 |
1526.20 |
1526.20 |
-4.80 |
182 |
709 |
+0 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Apr15 |
150413 |
13.40 |
14.50 |
13.15 |
14.33 |
+0.90 |
74,810 |
106,325 |
-9,623 |
May15 |
150413 |
15.45 |
16.10 |
15.18 |
16.08 |
+0.65 |
59,718 |
147,980 |
+12,287 |
Jun15 |
150413 |
16.55 |
17.02 |
16.25 |
17.02 |
+0.54 |
18,971 |
52,532 |
+2,847 |
Jul15 |
150413 |
17.15 |
17.62 |
16.95 |
17.58 |
+0.40 |
8,120 |
32,881 |
+522 |
Total Volume and Open Interest |
174,899 |
388,124 |
+8,713 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150413 |
20025 |
20065 |
19865 |
19895 |
-170 |
12,626 |
58,521 |
+472 |
Sep15 |
150413 |
20040 |
20040 |
19945 |
19945 |
-170 |
35 |
33 |
+25 |
Total Volume and Open Interest |
12,661 |
58,554 |
+497 |
Nikkei 225(SGX) |
Jun15 |
150413 |
20000 |
20015 |
19830 |
19920 |
-60 |
87,116 |
290,411 |
+5,603 |
Sep15 |
150413 |
19905 |
19905 |
19905 |
19905 |
-60 |
0 |
133 |
+0 |
Dec15 |
150413 |
19820 |
19820 |
19820 |
19820 |
-60 |
0 |
6,045 |
+0 |
Total Volume and Open Interest |
98,644 |
314,709 |
+12,674 |
CAC 40(EURONEXT) |
Apr15 |
150413 |
5241.0 |
5263.0 |
5222.5 |
5254.0 |
+13.0 |
94,362 |
317,843 |
+2,005 |
May15 |
150413 |
5183.0 |
5202.0 |
5163.0 |
5193.5 |
+13.5 |
7,764 |
30,670 |
+4,351 |
Jun15 |
150413 |
5131.0 |
5155.5 |
5119.5 |
5149.5 |
+13.0 |
376 |
10,014 |
-43 |
Total Volume and Open Interest |
102,509 |
358,620 |
+6,313 |
Hang Seng Index(HKFE) |
Apr15 |
150413 |
27355 |
28125 |
27191 |
28030 |
+730 |
124,314 |
123,494 |
+2,048 |
May15 |
150413 |
27333 |
28064 |
27172 |
27976 |
+728 |
1,887 |
2,220 |
+893 |
Jun15 |
150413 |
26963 |
27769 |
26886 |
27709 |
+738 |
1,389 |
4,927 |
+406 |
Total Volume and Open Interest |
127,786 |
132,171 |
+3,397 |
DAX(EUREX) |
Jun15 |
150413 |
12408.5 |
12426.5 |
12306.0 |
12381.5 |
-24.5 |
83,821 |
187,019 |
+4,041 |
Sep15 |
150413 |
12428.5 |
12428.5 |
12320.0 |
12384.0 |
-24.5 |
240 |
1,934 |
+24 |
Dec15 |
150413 |
12372.0 |
12388.0 |
12342.0 |
12387.5 |
-24.0 |
70 |
75 |
-2 |
Total Volume and Open Interest |
84,131 |
189,028 |
+4,063 |
FT-SE 100(EURONEXT) |
Jun15 |
150413 |
7030.00 |
7033.00 |
6989.00 |
7012.00 |
-31.50 |
85,991 |
596,377 |
+4,241 |
Sep15 |
150413 |
6963.50 |
6964.50 |
6959.50 |
6959.50 |
-31.50 |
15 |
613 |
+15 |
Dec15 |
150413 |
6930.00 |
6930.00 |
6930.00 |
6930.00 |
-31.50 |
10 |
136 |
+5 |
Total Volume and Open Interest |
86,016 |
597,126 |
+4,261 |
SPI 200(SFE) |
Jun15 |
150413 |
5950.0 |
5993.0 |
5941.0 |
5950.0 |
-3.0 |
20,076 |
243,071 |
-1,593 |
Sep15 |
150413 |
5891.0 |
5894.0 |
5891.0 |
5894.0 |
-3.0 |
2 |
2,906 |
+0 |
Dec15 |
150413 |
5886.0 |
5886.0 |
5886.0 |
5886.0 |
-3.0 |
0 |
2,022 |
+0 |
Total Volume and Open Interest |
20,278 |
250,196 |
-1,429 |
FTSE MIB(ISE) |
Jun15 |
150413 |
23550.00 |
23685.00 |
23515.00 |
23634.00 |
+146.00 |
20,163 |
54,042 |
+892 |
Sep15 |
150413 |
23460.00 |
23590.00 |
23460.00 |
23564.00 |
+148.00 |
19 |
232 |
-3 |
Dec15 |
150413 |
23472.00 |
23472.00 |
23472.00 |
23472.00 |
+131.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
20,182 |
54,275 |
+889 |
KOSPI 200(KFE) |
Jun15 |
150413 |
262.50 |
264.75 |
262.45 |
264.50 |
+2.00 |
161,762 |
111,202 |
-5,060 |
Sep15 |
150413 |
263.85 |
265.75 |
263.80 |
265.55 |
+1.90 |
409 |
2,273 |
-4 |
Dec15 |
150413 |
265.10 |
266.60 |
265.10 |
266.60 |
+1.20 |
6 |
732 |
+0 |
Total Volume and Open Interest |
162,178 |
115,382 |
-5,065 |
GSCI(CME) |
Apr15 |
150413 |
409.00 |
412.00 |
408.00 |
409.00 |
+0.55 |
3,294 |
4,181 |
-3,153 |
May15 |
150413 |
413.95 |
417.00 |
412.95 |
413.95 |
+0.95 |
3,271 |
8,288 |
+3,225 |
Jun15 |
150413 |
417.15 |
420.00 |
416.00 |
417.15 |
+0.95 |
|
|
|
Total Volume and Open Interest |
6,565 |
12,469 |
+72 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|