|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 14, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150414 |
948.75 |
961.50 |
948.50 |
960.25 |
+11.50 |
125,611 |
273,410 |
-7,541 |
Jul15 |
150414 |
952.50 |
965.00 |
952.50 |
964.00 |
+11.25 |
91,652 |
267,851 |
+9,818 |
Aug15 |
150414 |
954.50 |
963.75 |
954.25 |
962.50 |
+10.50 |
7,919 |
19,432 |
-75 |
Sep15 |
150414 |
947.50 |
955.00 |
946.00 |
953.75 |
+10.00 |
1,066 |
8,226 |
+39 |
Nov15 |
150414 |
939.25 |
949.75 |
939.00 |
948.25 |
+9.00 |
29,833 |
172,777 |
+5,305 |
Jan16 |
150414 |
949.00 |
955.25 |
948.00 |
954.50 |
+8.75 |
902 |
10,430 |
+80 |
Mar16 |
150414 |
950.00 |
959.75 |
950.00 |
958.75 |
+8.75 |
1,008 |
17,378 |
+226 |
May16 |
150414 |
958.50 |
962.00 |
953.25 |
961.75 |
+8.50 |
569 |
7,119 |
-43 |
Jul16 |
150414 |
962.00 |
969.00 |
959.75 |
968.25 |
+8.50 |
250 |
3,161 |
+47 |
Aug16 |
150414 |
967.75 |
967.75 |
959.50 |
967.75 |
+8.25 |
0 |
154 |
+0 |
Sep16 |
150414 |
959.25 |
959.25 |
950.75 |
959.25 |
+8.50 |
0 |
35 |
+0 |
Nov16 |
150414 |
950.00 |
957.25 |
947.25 |
955.50 |
+8.25 |
200 |
5,367 |
-20 |
Jan17 |
150414 |
960.75 |
960.75 |
952.75 |
960.75 |
+8.00 |
0 |
67 |
+0 |
Mar17 |
150414 |
965.50 |
965.50 |
957.50 |
965.50 |
+8.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
259,010 |
785,760 |
+7,836 |
Soybean Meal(CBOT) |
May15 |
150414 |
308.80 |
314.10 |
308.80 |
313.60 |
+4.80 |
64,690 |
105,009 |
-12,979 |
Jul15 |
150414 |
309.10 |
313.80 |
309.00 |
313.50 |
+4.40 |
48,703 |
128,819 |
+6,917 |
Aug15 |
150414 |
309.10 |
312.60 |
308.50 |
312.40 |
+3.90 |
5,021 |
20,457 |
+1,007 |
Sep15 |
150414 |
308.10 |
312.00 |
308.10 |
311.90 |
+3.80 |
1,931 |
14,704 |
+363 |
Oct15 |
150414 |
307.00 |
310.00 |
306.40 |
309.80 |
+3.40 |
885 |
12,323 |
+167 |
Dec15 |
150414 |
307.20 |
310.70 |
307.20 |
310.20 |
+2.90 |
8,964 |
48,916 |
+1,225 |
Jan16 |
150414 |
309.00 |
311.00 |
307.90 |
310.60 |
+2.70 |
311 |
3,654 |
+81 |
Mar16 |
150414 |
308.80 |
311.00 |
307.90 |
310.80 |
+2.90 |
552 |
4,305 |
+44 |
May16 |
150414 |
309.50 |
311.50 |
308.20 |
311.30 |
+3.10 |
330 |
1,568 |
+132 |
Jul16 |
150414 |
310.30 |
312.70 |
309.60 |
312.30 |
+2.70 |
116 |
1,504 |
+0 |
Total Volume and Open Interest |
131,602 |
342,934 |
-3,024 |
Soybean Oil(CBOT) |
May15 |
150414 |
31.05 |
31.47 |
30.95 |
31.30 |
+0.26 |
64,514 |
122,601 |
-9,809 |
Jul15 |
150414 |
31.18 |
31.64 |
31.12 |
31.48 |
+0.25 |
55,247 |
133,867 |
+9,990 |
Aug15 |
150414 |
31.24 |
31.68 |
31.19 |
31.53 |
+0.24 |
5,340 |
17,030 |
+736 |
Sep15 |
150414 |
31.25 |
31.66 |
31.25 |
31.58 |
+0.24 |
2,275 |
15,197 |
+829 |
Oct15 |
150414 |
31.35 |
31.66 |
31.21 |
31.56 |
+0.25 |
946 |
8,621 |
+333 |
Dec15 |
150414 |
31.39 |
31.78 |
31.28 |
31.65 |
+0.25 |
9,206 |
69,657 |
+2,126 |
Jan16 |
150414 |
31.65 |
31.98 |
31.61 |
31.86 |
+0.25 |
235 |
4,524 |
+20 |
Mar16 |
150414 |
31.75 |
32.11 |
31.75 |
32.08 |
+0.25 |
415 |
5,466 |
+33 |
May16 |
150414 |
32.22 |
32.31 |
32.06 |
32.28 |
+0.22 |
234 |
2,774 |
+57 |
Jul16 |
150414 |
32.33 |
32.54 |
32.29 |
32.50 |
+0.21 |
50 |
2,495 |
+25 |
Total Volume and Open Interest |
138,462 |
384,641 |
+4,340 |
Canola(WCE) |
May15 |
150414 |
453.7 |
456.8 |
453.5 |
456.2 |
+2.1 |
8,058 |
63,989 |
-3,545 |
Jul15 |
150414 |
454.1 |
457.5 |
453.9 |
456.8 |
+2.1 |
10,136 |
64,118 |
+3,371 |
Nov15 |
150414 |
445.4 |
448.2 |
445.2 |
447.9 |
+2.0 |
1,850 |
45,724 |
+238 |
Jan16 |
150414 |
449.1 |
449.1 |
449.1 |
449.1 |
+2.2 |
5 |
1,610 |
+5 |
Mar16 |
150414 |
446.0 |
448.4 |
446.0 |
448.4 |
+1.6 |
0 |
347 |
+0 |
Total Volume and Open Interest |
20,049 |
177,726 |
+69 |
Corn(CBOT) |
May15 |
150414 |
371.00 |
374.75 |
370.00 |
373.50 |
+3.00 |
196,231 |
384,552 |
-38,491 |
Jul15 |
150414 |
378.00 |
382.00 |
377.50 |
381.00 |
+3.00 |
134,831 |
444,110 |
+21,215 |
Sep15 |
150414 |
386.25 |
389.75 |
385.50 |
388.75 |
+3.00 |
46,633 |
162,681 |
+6,059 |
Dec15 |
150414 |
396.50 |
400.25 |
395.75 |
399.00 |
+3.00 |
34,191 |
270,777 |
-676 |
Mar16 |
150414 |
406.75 |
410.50 |
406.50 |
409.50 |
+2.50 |
3,154 |
73,487 |
+879 |
May16 |
150414 |
414.75 |
418.00 |
414.25 |
417.00 |
+2.50 |
1,349 |
8,351 |
+388 |
Jul16 |
150414 |
420.75 |
423.75 |
420.00 |
422.75 |
+2.50 |
1,176 |
11,223 |
+330 |
Sep16 |
150414 |
416.50 |
418.50 |
415.75 |
417.75 |
+2.00 |
92 |
1,880 |
+42 |
Dec16 |
150414 |
414.50 |
417.25 |
414.00 |
416.25 |
+2.25 |
735 |
17,922 |
+296 |
Mar17 |
150414 |
423.00 |
425.00 |
422.75 |
425.00 |
+2.25 |
5 |
388 |
+3 |
Total Volume and Open Interest |
418,401 |
1,376,382 |
-9,951 |
Wheat(CBOT) |
May15 |
150414 |
504.25 |
506.25 |
496.25 |
497.00 |
-5.25 |
97,676 |
126,694 |
-17,404 |
Jul15 |
150414 |
502.25 |
504.50 |
493.75 |
496.50 |
-3.75 |
81,072 |
192,702 |
+10,873 |
Sep15 |
150414 |
511.50 |
512.25 |
502.50 |
505.50 |
-3.75 |
10,249 |
56,260 |
+3,203 |
Dec15 |
150414 |
525.25 |
527.75 |
517.50 |
520.25 |
-3.25 |
3,730 |
58,000 |
+449 |
Mar16 |
150414 |
539.50 |
539.50 |
532.50 |
535.00 |
-3.00 |
1,014 |
13,989 |
+186 |
May16 |
150414 |
549.00 |
549.00 |
544.50 |
545.25 |
-2.50 |
136 |
2,217 |
+68 |
Total Volume and Open Interest |
193,916 |
451,290 |
-2,613 |
Wheat(KCBT) |
May15 |
150414 |
530.00 |
531.75 |
520.00 |
521.75 |
-7.25 |
15,884 |
43,561 |
-4,259 |
Jul15 |
150414 |
534.25 |
536.25 |
524.00 |
525.75 |
-7.25 |
15,632 |
60,921 |
+2,406 |
Sep15 |
150414 |
546.00 |
548.00 |
536.00 |
538.50 |
-6.50 |
2,821 |
18,095 |
+657 |
Dec15 |
150414 |
562.00 |
564.00 |
553.75 |
555.75 |
-5.75 |
2,156 |
18,557 |
+264 |
Mar16 |
150414 |
576.00 |
576.00 |
568.00 |
569.25 |
-5.25 |
655 |
5,200 |
+249 |
May16 |
150414 |
582.00 |
582.75 |
576.00 |
577.50 |
-5.25 |
170 |
1,000 |
+101 |
Total Volume and Open Interest |
37,327 |
147,940 |
-576 |
Wheat(MGE) |
May15 |
150414 |
560.50 |
560.50 |
550.75 |
552.00 |
-8.00 |
3,260 |
22,237 |
-727 |
Jul15 |
150414 |
566.00 |
568.25 |
558.00 |
560.75 |
-5.50 |
2,193 |
23,344 |
+554 |
Sep15 |
150414 |
574.50 |
574.50 |
566.25 |
569.00 |
-4.50 |
863 |
9,124 |
+41 |
Dec15 |
150414 |
585.00 |
585.75 |
577.25 |
580.25 |
-4.00 |
295 |
10,601 |
+59 |
Mar16 |
150414 |
595.25 |
595.25 |
590.00 |
593.00 |
-3.50 |
63 |
2,802 |
+46 |
Total Volume and Open Interest |
6,674 |
68,330 |
-27 |
Oats(CBOT) |
May15 |
150414 |
264.50 |
266.75 |
262.00 |
263.75 |
-0.25 |
438 |
3,960 |
-20 |
Jul15 |
150414 |
267.50 |
269.25 |
266.75 |
268.25 |
+0.75 |
212 |
2,995 |
+84 |
Sep15 |
150414 |
272.75 |
274.00 |
272.75 |
274.00 |
+1.25 |
19 |
268 |
+11 |
Dec15 |
150414 |
276.25 |
277.75 |
276.00 |
276.25 |
-0.75 |
78 |
1,701 |
+60 |
Total Volume and Open Interest |
757 |
9,057 |
+140 |
Rough Rice(CBOT) |
May15 |
150414 |
10.09 |
10.23 |
10.01 |
10.21 |
+0.11 |
1,225 |
6,418 |
-134 |
Jul15 |
150414 |
10.34 |
10.48 |
10.27 |
10.47 |
+0.11 |
1,004 |
3,249 |
+263 |
Sep15 |
150414 |
10.55 |
10.72 |
10.51 |
10.72 |
+0.11 |
108 |
1,667 |
+31 |
Nov15 |
150414 |
10.83 |
10.93 |
10.83 |
10.93 |
+0.11 |
19 |
80 |
-2 |
Total Volume and Open Interest |
2,356 |
11,425 |
+158 |
Live Cattle(CME) |
Apr15 |
150414 |
158.600 |
160.000 |
158.075 |
159.600 |
+0.775 |
7,847 |
18,604 |
-1,232 |
Jun15 |
150414 |
148.900 |
150.935 |
148.600 |
150.435 |
+1.485 |
32,316 |
132,581 |
-1,850 |
Aug15 |
150414 |
146.800 |
148.735 |
146.550 |
147.985 |
+1.160 |
11,093 |
51,472 |
+15 |
Oct15 |
150414 |
148.500 |
150.050 |
148.285 |
149.485 |
+0.800 |
8,702 |
42,453 |
+2,515 |
Dec15 |
150414 |
149.150 |
150.750 |
149.130 |
150.350 |
+0.700 |
4,147 |
17,340 |
+564 |
Feb16 |
150414 |
148.750 |
150.075 |
148.750 |
149.650 |
+0.665 |
808 |
3,531 |
-58 |
Total Volume and Open Interest |
65,323 |
269,673 |
+132 |
Feeder Cattle(CME) |
Apr15 |
150414 |
212.600 |
213.985 |
212.035 |
213.200 |
+0.950 |
2,455 |
3,375 |
-873 |
May15 |
150414 |
209.985 |
211.935 |
209.435 |
210.800 |
+0.750 |
7,479 |
14,410 |
-469 |
Aug15 |
150414 |
211.630 |
213.750 |
211.330 |
212.750 |
+0.950 |
4,949 |
15,014 |
+100 |
Sep15 |
150414 |
210.700 |
212.630 |
210.300 |
211.850 |
+0.915 |
1,357 |
2,989 |
+259 |
Oct15 |
150414 |
209.830 |
211.450 |
209.500 |
210.600 |
+0.770 |
686 |
2,442 |
+51 |
Nov15 |
150414 |
208.650 |
210.350 |
208.650 |
209.500 |
+0.870 |
256 |
1,122 |
+20 |
Jan16 |
150414 |
204.250 |
204.935 |
204.185 |
204.250 |
+0.515 |
93 |
636 |
+31 |
Total Volume and Open Interest |
17,280 |
40,005 |
-879 |
Lean Hogs(CME) |
Apr15 |
150414 |
63.150 |
63.350 |
62.985 |
63.180 |
+0.080 |
2,900 |
11,016 |
-1,571 |
May15 |
150414 |
72.000 |
72.000 |
70.950 |
71.700 |
-0.730 |
403 |
3,464 |
+21 |
Jun15 |
150414 |
78.750 |
79.135 |
77.850 |
78.475 |
-0.310 |
17,120 |
97,030 |
-763 |
Jul15 |
150414 |
79.900 |
80.200 |
79.050 |
79.830 |
-0.070 |
4,242 |
20,564 |
-653 |
Aug15 |
150414 |
79.050 |
79.885 |
78.750 |
79.300 |
-0.130 |
8,275 |
33,404 |
-1,618 |
Oct15 |
150414 |
71.080 |
71.700 |
70.680 |
71.650 |
+0.500 |
7,045 |
32,689 |
+2,026 |
Dec15 |
150414 |
68.100 |
68.900 |
67.700 |
68.800 |
+0.700 |
1,273 |
13,250 |
+101 |
Feb16 |
150414 |
70.600 |
71.475 |
70.200 |
71.400 |
+0.850 |
192 |
2,535 |
+84 |
Total Volume and Open Interest |
41,542 |
215,014 |
-2,329 |
Class III Milk(CME) |
Apr15 |
150414 |
15.66 |
15.66 |
15.66 |
15.66 |
unch |
47 |
5,608 |
-6 |
May15 |
150414 |
15.60 |
15.75 |
15.56 |
15.60 |
unch |
253 |
6,069 |
-2 |
Jun15 |
150414 |
15.47 |
15.62 |
15.43 |
15.46 |
-0.01 |
147 |
5,329 |
+25 |
Jul15 |
150414 |
16.05 |
16.08 |
15.90 |
15.91 |
-0.11 |
41 |
3,920 |
-2 |
Aug15 |
150414 |
16.59 |
16.66 |
16.50 |
16.50 |
-0.11 |
24 |
3,566 |
+7 |
Sep15 |
150414 |
16.94 |
16.98 |
16.90 |
16.90 |
-0.07 |
13 |
3,276 |
-2 |
Oct15 |
150414 |
17.10 |
17.10 |
16.98 |
16.98 |
-0.11 |
8 |
2,924 |
-4 |
Nov15 |
150414 |
17.16 |
17.16 |
16.98 |
16.98 |
-0.15 |
38 |
2,783 |
-21 |
Dec15 |
150414 |
17.00 |
17.03 |
16.94 |
16.94 |
-0.09 |
10 |
2,577 |
-3 |
Jan16 |
150414 |
16.80 |
16.80 |
16.69 |
16.70 |
-0.05 |
20 |
495 |
+5 |
Feb16 |
150414 |
16.79 |
16.79 |
16.70 |
16.70 |
-0.09 |
25 |
339 |
+5 |
Mar16 |
150414 |
16.71 |
16.71 |
16.70 |
16.70 |
-0.01 |
20 |
288 |
+6 |
Apr16 |
150414 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
4 |
148 |
+0 |
Total Volume and Open Interest |
659 |
37,691 |
+17 |
Cocoa(ICE) |
May15 |
150414 |
2798 |
2854 |
2797 |
2848 |
+49 |
18,319 |
29,021 |
-8,310 |
Jul15 |
150414 |
2800 |
2853 |
2797 |
2847 |
+45 |
24,997 |
83,827 |
+3,747 |
Sep15 |
150414 |
2785 |
2840 |
2784 |
2835 |
+46 |
6,413 |
33,876 |
-48 |
Dec15 |
150414 |
2778 |
2820 |
2777 |
2817 |
+45 |
2,991 |
28,245 |
+170 |
Mar16 |
150414 |
2763 |
2803 |
2762 |
2798 |
+42 |
1,549 |
18,047 |
+400 |
May16 |
150414 |
2792 |
2795 |
2785 |
2789 |
+40 |
97 |
6,746 |
+18 |
Jul16 |
150414 |
2780 |
2782 |
2776 |
2776 |
+38 |
20 |
6,488 |
+0 |
Total Volume and Open Interest |
54,388 |
209,223 |
-4,024 |
Coffee "C"(ICE) |
May15 |
150414 |
133.85 |
136.10 |
131.95 |
134.60 |
+0.85 |
24,532 |
47,471 |
-11,475 |
Jul15 |
150414 |
136.35 |
138.15 |
134.35 |
136.65 |
+0.45 |
18,019 |
68,041 |
+4,940 |
Sep15 |
150414 |
139.05 |
140.95 |
137.25 |
139.45 |
+0.40 |
7,322 |
35,579 |
+1,228 |
Dec15 |
150414 |
143.10 |
144.60 |
141.10 |
143.30 |
+0.35 |
2,998 |
25,302 |
+533 |
Mar16 |
150414 |
147.25 |
148.00 |
145.00 |
147.15 |
+0.35 |
681 |
6,722 |
+432 |
May16 |
150414 |
149.50 |
149.50 |
147.35 |
149.45 |
+0.30 |
199 |
4,190 |
+33 |
Total Volume and Open Interest |
54,005 |
197,395 |
-4,297 |
Orange Juice(ICE) |
May15 |
150414 |
110.00 |
113.25 |
109.85 |
111.20 |
+1.60 |
1,015 |
8,199 |
-92 |
Jul15 |
150414 |
113.05 |
115.15 |
112.00 |
113.60 |
+1.55 |
656 |
6,695 |
+216 |
Sep15 |
150414 |
115.30 |
116.20 |
113.05 |
114.80 |
+1.15 |
101 |
1,085 |
+47 |
Nov15 |
150414 |
114.55 |
115.95 |
114.50 |
115.95 |
+0.95 |
11 |
496 |
+1 |
Jan16 |
150414 |
116.00 |
117.35 |
116.00 |
117.35 |
+1.45 |
0 |
85 |
+0 |
Mar16 |
150414 |
119.40 |
119.40 |
119.40 |
119.40 |
+1.45 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,783 |
16,571 |
+172 |
Sugar #11(ICE) |
May15 |
150414 |
12.98 |
13.24 |
12.93 |
13.19 |
+0.18 |
89,644 |
294,392 |
-25,320 |
Jul15 |
150414 |
12.85 |
13.06 |
12.79 |
13.04 |
+0.19 |
86,384 |
314,135 |
+25,645 |
Oct15 |
150414 |
13.31 |
13.55 |
13.28 |
13.53 |
+0.20 |
25,818 |
142,889 |
-2,168 |
Mar16 |
150414 |
14.44 |
14.69 |
14.41 |
14.68 |
+0.20 |
9,412 |
92,036 |
+2,251 |
May16 |
150414 |
14.52 |
14.75 |
14.49 |
14.74 |
+0.18 |
1,919 |
23,041 |
+324 |
Jul16 |
150414 |
14.49 |
14.69 |
14.46 |
14.69 |
+0.18 |
1,267 |
19,553 |
+332 |
Oct16 |
150414 |
14.66 |
14.83 |
14.61 |
14.82 |
+0.15 |
436 |
18,473 |
+86 |
Mar17 |
150414 |
15.08 |
15.27 |
15.08 |
15.27 |
+0.14 |
191 |
9,247 |
-47 |
Total Volume and Open Interest |
215,144 |
917,208 |
+1,117 |
London Cocoa(LCE) |
May15 |
150414 |
1950 |
1971 |
1947 |
1967 |
+14 |
7,186 |
45,528 |
-311 |
Jul15 |
150414 |
1969 |
1990 |
1964 |
1982 |
+12 |
10,151 |
65,387 |
+2,550 |
Sep15 |
150414 |
1963 |
1980 |
1962 |
1975 |
+11 |
4,639 |
44,696 |
+902 |
Dec15 |
150414 |
1944 |
1963 |
1944 |
1960 |
+12 |
2,440 |
49,656 |
+489 |
Mar16 |
150414 |
1920 |
1940 |
1920 |
1935 |
+11 |
3,162 |
36,789 |
+39 |
May16 |
150414 |
1926 |
1929 |
1926 |
1929 |
+10 |
477 |
6,190 |
-164 |
Jul16 |
150414 |
1912 |
1925 |
1912 |
1925 |
+10 |
599 |
10,295 |
-33 |
Total Volume and Open Interest |
28,729 |
266,017 |
+3,454 |
London Sugar(LCE) |
Aug15 |
150414 |
362.20 |
366.20 |
360.60 |
364.50 |
+2.40 |
5,158 |
40,427 |
+1,920 |
Oct15 |
150414 |
363.00 |
367.90 |
362.60 |
366.60 |
+2.50 |
1,049 |
13,982 |
+385 |
Dec15 |
150414 |
371.00 |
375.80 |
370.90 |
374.70 |
+2.60 |
707 |
7,808 |
+344 |
Mar16 |
150414 |
378.60 |
382.80 |
377.80 |
381.70 |
+2.90 |
101 |
5,824 |
+8 |
May16 |
150414 |
384.50 |
388.50 |
384.50 |
387.70 |
+2.90 |
76 |
2,195 |
-51 |
Total Volume and Open Interest |
14,155 |
80,165 |
-90 |
Cotton(ICE) |
May15 |
150414 |
65.13 |
65.41 |
64.43 |
64.69 |
-0.44 |
29,364 |
53,970 |
-16,603 |
Jul15 |
150414 |
65.41 |
65.74 |
64.83 |
65.02 |
-0.44 |
24,633 |
81,431 |
+6,781 |
Oct15 |
150414 |
65.64 |
65.64 |
65.21 |
65.21 |
-0.48 |
19 |
20 |
-2 |
Dec15 |
150414 |
65.55 |
65.85 |
65.05 |
65.27 |
-0.50 |
4,045 |
45,234 |
+1,760 |
Mar16 |
150414 |
65.10 |
65.10 |
64.71 |
64.79 |
-0.46 |
388 |
4,907 |
+222 |
May16 |
150414 |
64.97 |
64.97 |
64.97 |
64.97 |
-0.53 |
2 |
515 |
+0 |
Total Volume and Open Interest |
58,454 |
187,335 |
-7,842 |
Lumber(CME) |
May15 |
150414 |
255.0 |
258.0 |
250.2 |
250.6 |
-9.0 |
344 |
4,208 |
-96 |
Jul15 |
150414 |
252.0 |
252.6 |
246.1 |
246.7 |
-7.3 |
179 |
2,346 |
+29 |
Sep15 |
150414 |
256.1 |
256.3 |
249.2 |
249.3 |
-8.9 |
37 |
288 |
+19 |
Nov15 |
150414 |
253.0 |
261.5 |
253.0 |
253.0 |
-8.0 |
5 |
50 |
+5 |
Total Volume and Open Interest |
570 |
6,913 |
-38 |
Crude Oil(NYM) |
May15 |
150414 |
52.05 |
53.79 |
51.83 |
53.29 |
+1.38 |
395,135 |
232,250 |
-52,045 |
Jun15 |
150414 |
53.81 |
55.35 |
53.68 |
54.87 |
+1.13 |
184,136 |
369,359 |
+31,682 |
Jul15 |
150414 |
55.02 |
56.46 |
54.95 |
56.04 |
+1.05 |
93,346 |
167,544 |
+16,364 |
Aug15 |
150414 |
55.69 |
57.10 |
55.68 |
56.68 |
+0.98 |
37,150 |
65,533 |
+3,776 |
Sep15 |
150414 |
56.23 |
57.57 |
56.23 |
57.17 |
+0.90 |
43,745 |
134,888 |
+5,672 |
Oct15 |
150414 |
56.95 |
58.04 |
56.89 |
57.60 |
+0.84 |
14,233 |
68,456 |
+2,152 |
Nov15 |
150414 |
57.80 |
58.40 |
57.60 |
58.06 |
+0.79 |
9,925 |
48,524 |
+1,517 |
Dec15 |
150414 |
57.80 |
58.95 |
57.80 |
58.55 |
+0.75 |
45,265 |
213,626 |
+1,872 |
Jan16 |
150414 |
58.68 |
59.33 |
58.61 |
58.95 |
+0.71 |
5,679 |
46,796 |
+1,209 |
Feb16 |
150414 |
58.94 |
59.53 |
58.89 |
59.25 |
+0.67 |
2,534 |
23,106 |
-127 |
Mar16 |
150414 |
59.30 |
59.81 |
59.16 |
59.52 |
+0.62 |
5,328 |
38,309 |
+949 |
Apr16 |
150414 |
59.66 |
59.90 |
59.66 |
59.82 |
+0.58 |
1,522 |
11,365 |
+410 |
May16 |
150414 |
59.97 |
60.11 |
59.86 |
60.11 |
+0.55 |
515 |
11,138 |
-9 |
Jun16 |
150414 |
60.20 |
60.71 |
59.99 |
60.38 |
+0.52 |
7,233 |
50,489 |
-565 |
Jul16 |
150414 |
60.58 |
60.58 |
60.58 |
60.58 |
+0.50 |
452 |
10,038 |
+127 |
Aug16 |
150414 |
60.71 |
60.81 |
60.71 |
60.81 |
+0.48 |
233 |
7,821 |
+65 |
Total Volume and Open Interest |
862,249 |
1,725,047 |
+14,339 |
e-miNY Crude Oil(NYM) |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150414 |
52.000 |
53.800 |
51.850 |
53.300 |
+1.400 |
11,270 |
2,853 |
+43 |
Jun15 |
150414 |
53.850 |
55.300 |
53.775 |
54.875 |
+1.125 |
690 |
1,554 |
+69 |
Jul15 |
150414 |
55.275 |
56.425 |
55.075 |
56.050 |
+1.050 |
209 |
179 |
-11 |
Aug15 |
150414 |
56.375 |
57.000 |
56.250 |
56.675 |
+0.975 |
105 |
213 |
+15 |
Sep15 |
150414 |
57.350 |
57.350 |
57.175 |
57.175 |
+0.900 |
26 |
298 |
-6 |
Oct15 |
150414 |
57.600 |
57.600 |
57.600 |
57.600 |
+0.850 |
2 |
228 |
-1 |
Nov15 |
150414 |
58.000 |
58.050 |
58.000 |
58.050 |
+0.775 |
20 |
96 |
+12 |
Dec15 |
150414 |
58.500 |
58.600 |
58.500 |
58.550 |
+0.750 |
21 |
316 |
+11 |
Jan16 |
150414 |
58.950 |
58.950 |
58.950 |
58.950 |
+0.700 |
0 |
10 |
+0 |
Total Volume and Open Interest |
12,343 |
5,808 |
+132 |
NY Harbor ULSD(NYM) |
May15 |
150414 |
178.48 |
182.20 |
178.00 |
180.17 |
+1.84 |
62,396 |
73,022 |
-8,187 |
Jun15 |
150414 |
178.95 |
182.31 |
178.55 |
180.45 |
+1.97 |
48,550 |
60,429 |
+1,855 |
Jul15 |
150414 |
179.64 |
183.13 |
179.55 |
181.44 |
+2.04 |
26,763 |
43,546 |
+3,026 |
Aug15 |
150414 |
182.09 |
184.48 |
180.93 |
182.77 |
+2.11 |
15,309 |
24,131 |
+753 |
Sep15 |
150414 |
184.07 |
186.08 |
183.24 |
184.58 |
+2.19 |
14,927 |
31,855 |
-376 |
Oct15 |
150414 |
185.60 |
187.84 |
184.96 |
186.36 |
+2.17 |
5,037 |
19,059 |
+14 |
Nov15 |
150414 |
186.56 |
189.14 |
186.56 |
187.85 |
+2.09 |
2,267 |
14,011 |
+106 |
Dec15 |
150414 |
188.04 |
190.66 |
187.77 |
189.25 |
+1.99 |
10,517 |
38,477 |
+1,109 |
Jan16 |
150414 |
190.22 |
191.83 |
190.22 |
190.71 |
+1.91 |
677 |
8,954 |
-37 |
Feb16 |
150414 |
191.01 |
192.58 |
191.01 |
191.36 |
+1.88 |
389 |
4,655 |
-56 |
Mar16 |
150414 |
190.96 |
192.45 |
190.96 |
191.27 |
+1.85 |
753 |
7,918 |
+57 |
Apr16 |
150414 |
189.90 |
190.85 |
189.90 |
190.42 |
+1.85 |
455 |
5,715 |
+150 |
May16 |
150414 |
191.68 |
191.68 |
190.62 |
190.62 |
+1.80 |
295 |
3,368 |
+153 |
Jun16 |
150414 |
190.37 |
192.39 |
190.35 |
191.08 |
+1.82 |
251 |
8,958 |
-46 |
Total Volume and Open Interest |
188,745 |
359,927 |
-1,508 |
RBOB Gasoline(NYM) |
May15 |
150414 |
180.50 |
185.84 |
180.36 |
183.60 |
+3.14 |
62,776 |
86,150 |
-7,354 |
Jun15 |
150414 |
180.84 |
185.84 |
180.71 |
183.83 |
+3.08 |
41,443 |
74,812 |
-35 |
Jul15 |
150414 |
180.31 |
184.93 |
180.31 |
183.12 |
+2.92 |
21,862 |
47,713 |
+1,396 |
Aug15 |
150414 |
179.43 |
183.08 |
179.38 |
181.50 |
+2.70 |
11,656 |
34,620 |
-573 |
Sep15 |
150414 |
177.95 |
180.67 |
177.22 |
179.29 |
+2.53 |
10,564 |
36,106 |
+224 |
Oct15 |
150414 |
163.84 |
166.15 |
163.57 |
165.31 |
+2.14 |
4,560 |
19,288 |
-134 |
Nov15 |
150414 |
161.40 |
163.64 |
160.89 |
162.50 |
+2.02 |
2,385 |
15,823 |
-121 |
Dec15 |
150414 |
160.26 |
162.43 |
159.45 |
161.18 |
+1.96 |
6,062 |
37,436 |
-423 |
Jan16 |
150414 |
161.28 |
162.82 |
160.99 |
162.01 |
+1.81 |
139 |
4,820 |
-13 |
Feb16 |
150414 |
164.03 |
164.09 |
163.90 |
163.90 |
+1.64 |
41 |
1,165 |
+3 |
Total Volume and Open Interest |
161,867 |
380,650 |
-7,033 |
e-miNY RBOB Gasoline(NYM) |
May15 |
150414 |
183.60 |
183.60 |
183.60 |
183.60 |
+3.10 |
0 |
1 |
+0 |
Jun15 |
150414 |
183.80 |
183.83 |
183.80 |
183.80 |
+3.00 |
|
|
|
Jul15 |
150414 |
183.10 |
183.12 |
183.10 |
183.10 |
+2.90 |
0 |
1 |
+0 |
Aug15 |
150414 |
181.50 |
181.50 |
181.50 |
181.50 |
+2.70 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
May15 |
150414 |
2.507 |
2.552 |
2.502 |
2.530 |
+0.019 |
120,054 |
206,823 |
-37,385 |
Jun15 |
150414 |
2.544 |
2.594 |
2.544 |
2.572 |
+0.024 |
76,500 |
115,504 |
+13,395 |
Jul15 |
150414 |
2.606 |
2.653 |
2.602 |
2.631 |
+0.025 |
55,840 |
130,851 |
+17,136 |
Aug15 |
150414 |
2.645 |
2.671 |
2.634 |
2.651 |
+0.022 |
18,177 |
51,235 |
+46 |
Sep15 |
150414 |
2.634 |
2.675 |
2.632 |
2.657 |
+0.021 |
11,512 |
86,461 |
-83 |
Oct15 |
150414 |
2.674 |
2.701 |
2.665 |
2.684 |
+0.020 |
15,923 |
106,662 |
-935 |
Nov15 |
150414 |
2.782 |
2.805 |
2.771 |
2.791 |
+0.020 |
4,124 |
41,298 |
+709 |
Dec15 |
150414 |
2.954 |
2.976 |
2.948 |
2.970 |
+0.025 |
4,561 |
56,184 |
+1,037 |
Jan16 |
150414 |
3.059 |
3.085 |
3.058 |
3.077 |
+0.023 |
3,758 |
53,646 |
-54 |
Feb16 |
150414 |
3.073 |
3.076 |
3.054 |
3.070 |
+0.023 |
566 |
12,915 |
-8 |
Mar16 |
150414 |
3.035 |
3.035 |
3.019 |
3.032 |
+0.024 |
2,707 |
28,863 |
+58 |
Apr16 |
150414 |
2.911 |
2.917 |
2.898 |
2.916 |
+0.022 |
2,690 |
29,029 |
+1,753 |
May16 |
150414 |
2.925 |
2.931 |
2.916 |
2.931 |
+0.023 |
264 |
9,228 |
+6 |
Jun16 |
150414 |
2.957 |
2.966 |
2.957 |
2.966 |
+0.023 |
129 |
6,780 |
+20 |
Jul16 |
150414 |
3.005 |
3.005 |
3.000 |
3.005 |
+0.023 |
81 |
4,434 |
-11 |
Aug16 |
150414 |
3.019 |
3.020 |
3.012 |
3.017 |
+0.023 |
34 |
3,819 |
+0 |
Total Volume and Open Interest |
317,252 |
1,001,150 |
-4,229 |
Brent Crude Oil(ICE) |
May15 |
150414 |
58.17 |
59.24 |
57.76 |
58.43 |
+0.50 |
137,659 |
134,621 |
-30,969 |
Jun15 |
150414 |
59.14 |
60.44 |
58.95 |
59.81 |
+0.77 |
206,752 |
412,181 |
+2,395 |
Jul15 |
150414 |
59.98 |
61.26 |
59.81 |
60.65 |
+0.80 |
81,790 |
268,681 |
+17,940 |
Aug15 |
150414 |
60.77 |
61.95 |
60.60 |
61.35 |
+0.78 |
31,369 |
120,218 |
+1,432 |
Sep15 |
150414 |
61.34 |
62.57 |
61.22 |
61.97 |
+0.75 |
40,574 |
150,888 |
+4,402 |
Oct15 |
150414 |
61.96 |
63.14 |
61.92 |
62.56 |
+0.71 |
16,023 |
63,749 |
-785 |
Nov15 |
150414 |
62.60 |
63.69 |
62.51 |
63.12 |
+0.68 |
11,005 |
46,703 |
-299 |
Dec15 |
150414 |
63.24 |
64.22 |
62.99 |
63.64 |
+0.66 |
49,868 |
231,358 |
+686 |
Jan16 |
150414 |
63.94 |
64.47 |
63.53 |
64.09 |
+0.63 |
6,142 |
56,822 |
+581 |
Feb16 |
150414 |
64.20 |
64.74 |
64.11 |
64.48 |
+0.61 |
1,301 |
38,185 |
+176 |
Mar16 |
150414 |
64.74 |
65.39 |
64.65 |
64.84 |
+0.59 |
3,815 |
40,475 |
+1,188 |
Apr16 |
150414 |
65.25 |
65.25 |
65.25 |
65.25 |
+0.58 |
1,704 |
29,508 |
+751 |
May16 |
150414 |
65.58 |
65.58 |
65.58 |
65.58 |
+0.57 |
681 |
20,052 |
+63 |
Jun16 |
150414 |
65.84 |
66.40 |
65.47 |
65.89 |
+0.54 |
5,288 |
62,990 |
-203 |
Total Volume and Open Interest |
603,873 |
1,985,093 |
-2,004 |
Gas Oil(ICE) |
May15 |
150414 |
544.75 |
554.25 |
544.25 |
545.75 |
+3.00 |
80,898 |
154,217 |
+1,325 |
Jun15 |
150414 |
545.75 |
555.50 |
545.00 |
547.25 |
+3.75 |
75,671 |
140,014 |
+12,281 |
Jul15 |
150414 |
550.00 |
557.50 |
547.25 |
549.75 |
+4.25 |
30,620 |
56,791 |
+5,582 |
Aug15 |
150414 |
553.50 |
561.00 |
550.50 |
553.50 |
+4.00 |
10,370 |
30,657 |
+92 |
Sep15 |
150414 |
558.00 |
565.25 |
555.00 |
558.25 |
+3.75 |
9,381 |
30,417 |
+2 |
Oct15 |
150414 |
563.50 |
570.25 |
560.25 |
563.75 |
+3.50 |
4,395 |
28,577 |
-233 |
Nov15 |
150414 |
568.00 |
573.50 |
564.25 |
567.50 |
+4.00 |
2,510 |
19,221 |
+35 |
Dec15 |
150414 |
568.50 |
576.75 |
567.25 |
570.75 |
+4.00 |
17,455 |
87,507 |
+1,049 |
Jan16 |
150414 |
574.75 |
578.50 |
572.25 |
574.50 |
+3.75 |
1,423 |
22,271 |
+297 |
Feb16 |
150414 |
578.00 |
583.25 |
576.00 |
578.00 |
+3.75 |
765 |
12,744 |
+102 |
Total Volume and Open Interest |
236,333 |
672,029 |
+14,872 |
Ethanol(CBOT) |
May15 |
150414 |
1.581 |
1.582 |
1.529 |
1.563 |
+0.013 |
95 |
2,019 |
-38 |
Jun15 |
150414 |
1.558 |
1.559 |
1.511 |
1.538 |
+0.014 |
27 |
1,475 |
+21 |
Jul15 |
150414 |
1.497 |
1.528 |
1.497 |
1.523 |
+0.017 |
12 |
1,096 |
+8 |
Aug15 |
150414 |
1.497 |
1.497 |
1.497 |
1.497 |
+0.008 |
42 |
577 |
+21 |
Sep15 |
150414 |
1.469 |
1.469 |
1.469 |
1.469 |
+0.008 |
8 |
353 |
+5 |
Oct15 |
150414 |
1.449 |
1.449 |
1.449 |
1.449 |
+0.018 |
2 |
327 |
+0 |
Nov15 |
150414 |
1.435 |
1.435 |
1.435 |
1.435 |
+0.018 |
2 |
179 |
+0 |
Dec15 |
150414 |
1.405 |
1.413 |
1.405 |
1.413 |
+0.014 |
16 |
481 |
+14 |
Total Volume and Open Interest |
204 |
6,507 |
+31 |
WTI Crude Oil(ICE) |
May15 |
150414 |
52.04 |
53.78 |
52.04 |
53.29 |
+1.38 |
55,464 |
59,509 |
-2,171 |
Jun15 |
150414 |
53.86 |
55.34 |
53.84 |
54.87 |
+1.13 |
46,778 |
102,733 |
+6,622 |
Jul15 |
150414 |
55.30 |
56.46 |
55.11 |
56.04 |
+1.05 |
18,904 |
33,097 |
-113 |
Aug15 |
150414 |
55.93 |
57.07 |
55.92 |
56.68 |
+0.98 |
7,579 |
13,645 |
-385 |
Sep15 |
150414 |
56.73 |
57.53 |
56.50 |
57.17 |
+0.90 |
9,753 |
38,473 |
-1,044 |
Oct15 |
150414 |
57.13 |
57.84 |
57.13 |
57.60 |
+0.84 |
4,008 |
8,163 |
+164 |
Nov15 |
150414 |
57.65 |
58.44 |
57.65 |
58.06 |
+0.79 |
3,198 |
9,657 |
+393 |
Dec15 |
150414 |
58.29 |
58.94 |
58.00 |
58.55 |
+0.75 |
10,436 |
86,015 |
-1,406 |
Jan16 |
150414 |
58.78 |
59.01 |
58.78 |
58.95 |
+0.71 |
702 |
9,440 |
+334 |
Feb16 |
150414 |
59.05 |
59.25 |
59.05 |
59.25 |
+0.67 |
227 |
1,659 |
-72 |
Mar16 |
150414 |
59.35 |
59.52 |
59.35 |
59.52 |
+0.62 |
367 |
4,343 |
+27 |
Apr16 |
150414 |
59.67 |
59.82 |
59.67 |
59.82 |
+0.58 |
33 |
2,882 |
+0 |
May16 |
150414 |
60.11 |
60.11 |
60.11 |
60.11 |
+0.55 |
80 |
2,485 |
-6 |
Jun16 |
150414 |
60.24 |
60.60 |
60.24 |
60.38 |
+0.52 |
542 |
17,131 |
-43 |
Jul16 |
150414 |
60.58 |
60.58 |
60.58 |
60.58 |
+0.50 |
10 |
1,085 |
-3 |
Aug16 |
150414 |
60.81 |
60.81 |
60.81 |
60.81 |
+0.48 |
1 |
1,728 |
+0 |
Total Volume and Open Interest |
159,554 |
465,069 |
+2,273 |
US Dollar Index(ICE) |
Jun15 |
150414 |
99.775 |
99.985 |
98.575 |
98.940 |
-0.827 |
46,416 |
113,289 |
+1,904 |
Sep15 |
150414 |
100.110 |
100.445 |
99.090 |
99.408 |
-0.815 |
724 |
4,205 |
-24 |
Dec15 |
150414 |
100.530 |
100.750 |
99.600 |
99.830 |
-0.830 |
13 |
1,086 |
-3 |
Total Volume and Open Interest |
47,153 |
118,633 |
+1,877 |
Australian Dollar(CME) |
Jun15 |
150414 |
75.61 |
76.22 |
75.28 |
76.05 |
+0.46 |
83,357 |
158,712 |
-3,282 |
Sep15 |
150414 |
75.45 |
75.81 |
75.05 |
75.70 |
+0.47 |
88 |
314 |
+7 |
Dec15 |
150414 |
74.86 |
75.38 |
74.86 |
75.38 |
+0.46 |
0 |
74 |
+0 |
Total Volume and Open Interest |
83,445 |
159,108 |
-3,275 |
British Pound(CME) |
Jun15 |
150414 |
146.63 |
147.95 |
145.98 |
147.73 |
+1.03 |
88,447 |
192,643 |
+6,257 |
Sep15 |
150414 |
146.13 |
147.84 |
146.00 |
147.65 |
+1.03 |
176 |
239 |
+12 |
Dec15 |
150414 |
147.61 |
147.61 |
147.61 |
147.61 |
+1.03 |
0 |
19 |
+0 |
Total Volume and Open Interest |
88,623 |
192,928 |
+6,269 |
Canadian Dollar(CME) |
Jun15 |
150414 |
79.32 |
80.29 |
79.28 |
80.00 |
+0.69 |
57,322 |
108,928 |
+661 |
Sep15 |
150414 |
79.23 |
80.20 |
79.22 |
79.92 |
+0.69 |
267 |
4,971 |
-1 |
Dec15 |
150414 |
79.86 |
79.86 |
79.86 |
79.86 |
+0.69 |
3 |
1,462 |
+0 |
Mar16 |
150414 |
79.83 |
79.83 |
79.83 |
79.83 |
+0.69 |
6 |
475 |
+6 |
Total Volume and Open Interest |
57,604 |
115,880 |
+667 |
Japanese Yen(CME) |
Jun15 |
150414 |
83.28 |
84.05 |
83.27 |
83.84 |
+0.49 |
88,868 |
194,297 |
-998 |
Sep15 |
150414 |
83.49 |
84.13 |
83.45 |
83.96 |
+0.49 |
99 |
672 |
-7 |
Dec15 |
150414 |
83.63 |
84.25 |
83.63 |
84.15 |
+0.49 |
1 |
142 |
+1 |
Total Volume and Open Interest |
89,011 |
195,355 |
-974 |
Swiss Franc(CME) |
Jun15 |
150414 |
102.45 |
103.62 |
102.31 |
103.01 |
+0.49 |
16,018 |
32,869 |
-570 |
Sep15 |
150414 |
102.92 |
103.64 |
102.88 |
103.44 |
+0.50 |
21 |
409 |
+0 |
Dec15 |
150414 |
103.91 |
103.91 |
103.91 |
103.91 |
+0.50 |
0 |
227 |
+0 |
Total Volume and Open Interest |
16,039 |
33,529 |
-570 |
EuroFX(CME) |
Jun15 |
150414 |
105.75 |
107.17 |
105.39 |
106.68 |
+0.90 |
228,803 |
447,562 |
+5,944 |
Sep15 |
150414 |
105.99 |
107.28 |
105.56 |
106.83 |
+0.90 |
891 |
3,229 |
+63 |
Dec15 |
150414 |
106.16 |
107.34 |
105.80 |
107.04 |
+0.90 |
43 |
508 |
-2 |
Total Volume and Open Interest |
229,737 |
451,474 |
+6,005 |
Mexican Peso(CME) |
Apr15 |
150413 |
654.75 |
654.75 |
654.75 |
654.75 |
-3.50 |
|
|
|
May15 |
150414 |
653.25 |
653.25 |
653.25 |
653.25 |
+4.00 |
|
|
|
Total Volume and Open Interest |
21,945 |
135,295 |
-1,393 |
Brazilian Real(CME) |
May15 |
150414 |
318.00 |
325.55 |
317.75 |
324.45 |
+5.75 |
1,366 |
12,151 |
+144 |
Jun15 |
150414 |
316.50 |
321.90 |
316.50 |
321.65 |
+5.75 |
30 |
1,269 |
+19 |
Jul15 |
150414 |
318.80 |
318.80 |
318.80 |
318.80 |
+5.55 |
|
|
|
Aug15 |
150414 |
316.00 |
316.00 |
316.00 |
316.00 |
+5.85 |
|
|
|
Total Volume and Open Interest |
1,396 |
22,572 |
+163 |
30-Year T-Bonds(CBOT) |
Jun15 |
150414 |
163~210 |
165~260 |
163~190 |
164~120 |
+0~290 |
171,299 |
441,961 |
+495 |
Sep15 |
150414 |
163~160 |
164~040 |
162~260 |
162~260 |
+0~270 |
4 |
161 |
-1 |
Dec15 |
150414 |
161~280 |
161~280 |
161~280 |
161~280 |
+0~270 |
|
|
|
Total Volume and Open Interest |
171,303 |
442,122 |
+494 |
10-Year T-Notes(CBOT) |
Jun15 |
150414 |
129~030 |
129~225 |
129~015 |
129~100 |
+0~105 |
816,500 |
2,821,143 |
-21,468 |
Sep15 |
150414 |
128~220 |
129~085 |
128~175 |
128~290 |
+0~115 |
566 |
4,375 |
+421 |
Dec15 |
150414 |
128~120 |
128~120 |
128~005 |
128~120 |
+0~115 |
0 |
6 |
+0 |
Total Volume and Open Interest |
817,066 |
2,825,524 |
-21,047 |
5-Year T-Notes(CBOT) |
Jun15 |
150414 |
120~110 |
120~206 |
120~084 |
120~142 |
+0~056 |
399,000 |
2,011,236 |
-8,761 |
Sep15 |
150414 |
119~296 |
119~296 |
119~240 |
119~296 |
+0~056 |
0 |
1 |
+0 |
Dec15 |
150414 |
119~156 |
119~156 |
119~100 |
119~156 |
+0~056 |
|
|
|
Total Volume and Open Interest |
399,000 |
2,011,237 |
-8,761 |
2 Year T-Notes(CBOT) |
Jun15 |
150414 |
109~206 |
109~230 |
109~192 |
109~214 |
+0~014 |
200,603 |
1,372,439 |
+17,190 |
Sep15 |
150414 |
109~122 |
109~122 |
109~094 |
109~122 |
+0~026 |
0 |
78 |
+0 |
Dec15 |
150414 |
109~092 |
109~092 |
109~064 |
109~092 |
+0~026 |
|
|
|
Total Volume and Open Interest |
200,603 |
1,372,517 |
+17,190 |
Eurodollars(CME) |
Jun15 |
150414 |
99.685 |
99.695 |
99.680 |
99.690 |
+0.005 |
52,397 |
1,296,612 |
+6,040 |
Sep15 |
150414 |
99.555 |
99.570 |
99.540 |
99.560 |
+0.010 |
68,849 |
1,134,755 |
+2,580 |
Dec15 |
150414 |
99.385 |
99.415 |
99.365 |
99.395 |
+0.015 |
115,005 |
1,199,944 |
+7,613 |
Mar16 |
150414 |
99.210 |
99.250 |
99.190 |
99.225 |
+0.025 |
97,713 |
891,316 |
+6,514 |
Jun16 |
150414 |
99.025 |
99.070 |
99.000 |
99.040 |
+0.030 |
114,910 |
821,114 |
+9,991 |
Sep16 |
150414 |
98.835 |
98.885 |
98.810 |
98.850 |
+0.035 |
79,265 |
708,169 |
+68 |
Dec16 |
150414 |
98.645 |
98.705 |
98.625 |
98.670 |
+0.040 |
100,613 |
930,500 |
-11,923 |
Mar17 |
150414 |
98.495 |
98.560 |
98.475 |
98.520 |
+0.040 |
88,855 |
553,478 |
-328 |
Jun17 |
150414 |
98.350 |
98.420 |
98.335 |
98.375 |
+0.040 |
70,314 |
512,990 |
+9,092 |
Sep17 |
150414 |
98.225 |
98.305 |
98.215 |
98.255 |
+0.045 |
54,700 |
451,700 |
-3,723 |
Dec17 |
150414 |
98.110 |
98.190 |
98.095 |
98.140 |
+0.050 |
53,241 |
659,748 |
-25,809 |
Mar18 |
150414 |
98.020 |
98.100 |
98.010 |
98.050 |
+0.050 |
48,483 |
313,439 |
+2,995 |
Jun18 |
150414 |
97.930 |
98.015 |
97.925 |
97.965 |
+0.050 |
36,502 |
289,173 |
+6,387 |
Sep18 |
150414 |
97.855 |
97.940 |
97.850 |
97.890 |
+0.050 |
21,685 |
171,277 |
-6,073 |
Dec18 |
150414 |
97.780 |
97.870 |
97.775 |
97.815 |
+0.050 |
18,318 |
199,505 |
-22,462 |
Mar19 |
150414 |
97.720 |
97.815 |
97.720 |
97.755 |
+0.050 |
16,328 |
133,141 |
+511 |
Jun19 |
150414 |
97.660 |
97.755 |
97.660 |
97.695 |
+0.050 |
18,732 |
124,064 |
-158 |
Sep19 |
150414 |
97.605 |
97.700 |
97.605 |
97.640 |
+0.050 |
10,857 |
70,938 |
+756 |
Total Volume and Open Interest |
1,101,109 |
10,722,958 |
-155,534 |
Ultra T-Bond(CBOT) |
Jun15 |
150414 |
169~13 |
171~26 |
169~12 |
170~07 |
+1~01 |
57,354 |
581,600 |
+5,039 |
Sep15 |
150414 |
168~27 |
168~27 |
168~27 |
168~27 |
+1~01 |
|
|
|
Dec15 |
150414 |
167~15 |
167~15 |
167~15 |
167~15 |
+1~01 |
|
|
|
Total Volume and Open Interest |
57,354 |
581,600 |
+5,039 |
30 Day Federal Funds(CBOT) |
Apr15 |
150414 |
99.878 |
99.880 |
99.878 |
99.880 |
unch |
3,817 |
71,222 |
+63 |
May15 |
150414 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
1,327 |
108,501 |
-691 |
Jun15 |
150414 |
99.860 |
99.870 |
99.860 |
99.865 |
+0.005 |
2,190 |
68,452 |
+754 |
Jul15 |
150414 |
99.840 |
99.850 |
99.840 |
99.845 |
+0.005 |
2,220 |
125,613 |
+393 |
Aug15 |
150414 |
99.815 |
99.825 |
99.815 |
99.820 |
+0.005 |
2,103 |
88,651 |
+166 |
Sep15 |
150414 |
99.775 |
99.790 |
99.775 |
99.785 |
+0.010 |
1,352 |
42,627 |
+163 |
Total Volume and Open Interest |
25,045 |
735,466 |
+4,723 |
3-Mth Euro-Yen(CME) |
Jun15 |
150414 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150414 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150414 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150414 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150414 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150414 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150414 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150414 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150414 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150414 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150414 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150414 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150414 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150414 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150414 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150414 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150414 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150414 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150414 |
147.70 |
147.90 |
147.69 |
147.88 |
+0.19 |
2,064 |
16,706 |
+346 |
Sep15 |
150414 |
147.31 |
147.31 |
147.31 |
147.31 |
+0.19 |
|
|
|
Dec15 |
150414 |
146.75 |
146.75 |
146.75 |
146.75 |
+0.19 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,064 |
16,707 |
+346 |
Euro-Bund(EUREX) |
Jun15 |
150414 |
159.35 |
159.62 |
159.24 |
159.54 |
+0.34 |
385,153 |
1,310,014 |
-2,227 |
Sep15 |
150414 |
159.21 |
159.50 |
159.21 |
159.45 |
+0.35 |
1,472 |
17,763 |
+1,032 |
Dec15 |
150414 |
159.64 |
159.64 |
159.64 |
159.64 |
+0.34 |
0 |
20 |
+0 |
Total Volume and Open Interest |
386,625 |
1,327,797 |
-1,195 |
Euro-Bobl(EUREX) |
Jun15 |
150414 |
129.62 |
129.69 |
129.59 |
129.64 |
+0.05 |
194,267 |
1,040,352 |
-5,763 |
Sep15 |
150414 |
131.10 |
131.10 |
131.10 |
131.10 |
+0.10 |
0 |
53 |
+0 |
Dec15 |
150414 |
130.64 |
130.64 |
130.64 |
130.64 |
+0.05 |
|
|
|
Total Volume and Open Interest |
194,267 |
1,040,405 |
-5,763 |
3-Mth Euribor(EUREX) |
Jun15 |
150414 |
100.005 |
100.005 |
100.005 |
100.005 |
+0.005 |
0 |
6,089 |
+0 |
Sep15 |
150414 |
100.010 |
100.010 |
100.010 |
100.010 |
+0.005 |
0 |
10,092 |
+0 |
Dec15 |
150414 |
100.015 |
100.020 |
100.015 |
100.020 |
+0.010 |
16 |
32,453 |
+0 |
Total Volume and Open Interest |
4,450 |
67,131 |
+3,083 |
Long Gilt(LIFFE) |
Jun15 |
150414 |
120~20 |
121~14 |
120~17 |
121~09 |
+0~29 |
112,900 |
429,241 |
-565 |
Sep15 |
150414 |
120~11 |
120~11 |
120~11 |
120~11 |
+0~29 |
0 |
1 |
+0 |
Total Volume and Open Interest |
112,900 |
429,242 |
-565 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150414 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.01 |
14,990 |
302,471 |
-3,753 |
Sep15 |
150414 |
99.39 |
99.41 |
99.39 |
99.41 |
+0.02 |
22,193 |
501,706 |
-1,014 |
Dec15 |
150414 |
99.34 |
99.36 |
99.33 |
99.35 |
+0.02 |
35,539 |
449,766 |
+252 |
Mar16 |
150414 |
99.23 |
99.26 |
99.22 |
99.26 |
+0.03 |
36,371 |
303,812 |
-2,817 |
Jun16 |
150414 |
99.12 |
99.16 |
99.10 |
99.15 |
+0.04 |
40,467 |
260,307 |
+6,654 |
Sep16 |
150414 |
99.00 |
99.05 |
98.98 |
99.04 |
+0.05 |
31,796 |
239,191 |
-4,872 |
Total Volume and Open Interest |
335,845 |
3,044,010 |
+3,542 |
3-Mth Euribor(LIFFE) |
Jun15 |
150414 |
99.995 |
100.010 |
99.995 |
100.005 |
+0.005 |
10,968 |
383,780 |
-322 |
Sep15 |
150414 |
100.005 |
100.015 |
100.005 |
100.010 |
+0.005 |
17,438 |
352,587 |
-3,908 |
Dec15 |
150414 |
100.010 |
100.025 |
100.010 |
100.020 |
+0.010 |
16,040 |
298,862 |
+524 |
Total Volume and Open Interest |
207,052 |
3,175,491 |
+25,392 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150414 |
97.93 |
97.95 |
97.92 |
97.94 |
+0.01 |
25,797 |
200,131 |
-3,473 |
Sep15 |
150414 |
98.06 |
98.08 |
98.04 |
98.08 |
+0.02 |
23,915 |
194,562 |
-2,334 |
Dec15 |
150414 |
98.10 |
98.13 |
98.08 |
98.12 |
+0.02 |
15,048 |
178,403 |
+587 |
Mar16 |
150414 |
98.11 |
98.14 |
98.09 |
98.13 |
+0.02 |
17,107 |
128,097 |
-2,721 |
Jun16 |
150414 |
98.08 |
98.11 |
98.06 |
98.11 |
+0.02 |
13,290 |
73,309 |
-48 |
Sep16 |
150414 |
98.04 |
98.08 |
98.02 |
98.08 |
+0.03 |
4,169 |
49,826 |
-1,042 |
Dec16 |
150414 |
97.99 |
98.04 |
97.98 |
98.04 |
+0.04 |
3,699 |
44,319 |
+229 |
Mar17 |
150414 |
97.95 |
97.99 |
97.93 |
97.99 |
+0.03 |
1,679 |
23,324 |
-185 |
Jun17 |
150414 |
97.91 |
97.93 |
97.91 |
97.93 |
+0.03 |
217 |
8,906 |
+107 |
Sep17 |
150414 |
97.86 |
97.87 |
97.86 |
97.87 |
+0.03 |
0 |
5,323 |
+0 |
Total Volume and Open Interest |
104,921 |
907,238 |
-8,880 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150414 |
97.67 |
97.70 |
97.63 |
97.70 |
+0.04 |
68,545 |
685,557 |
-8,445 |
Sep15 |
150414 |
97.70 |
97.70 |
97.70 |
97.70 |
+0.04 |
|
|
|
Total Volume and Open Interest |
68,545 |
685,557 |
-8,445 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150414 |
98.31 |
98.34 |
98.29 |
98.34 |
+0.03 |
167,804 |
718,682 |
+7,237 |
Sep15 |
150414 |
98.34 |
98.34 |
98.34 |
98.34 |
+0.03 |
|
|
|
Total Volume and Open Interest |
167,804 |
718,682 |
+7,237 |
Gold(CMX) |
Apr15 |
150414 |
1198.8 |
1200.6 |
1184.1 |
1192.8 |
-6.5 |
202 |
2,470 |
+8 |
Jun15 |
150414 |
1198.8 |
1201.3 |
1183.5 |
1192.6 |
-6.7 |
124,843 |
264,543 |
+851 |
Aug15 |
150414 |
1199.8 |
1202.1 |
1184.8 |
1193.5 |
-6.7 |
2,202 |
37,754 |
-254 |
Oct15 |
150414 |
1200.2 |
1200.2 |
1186.2 |
1194.4 |
-6.7 |
934 |
9,022 |
-16 |
Dec15 |
150414 |
1201.7 |
1203.5 |
1188.2 |
1195.3 |
-6.8 |
2,311 |
45,271 |
+226 |
Feb16 |
150414 |
1197.5 |
1199.3 |
1190.2 |
1196.1 |
-6.9 |
133 |
3,125 |
-1 |
Apr16 |
150414 |
1190.0 |
1197.1 |
1190.0 |
1197.1 |
-6.9 |
807 |
4,265 |
+495 |
Jun16 |
150414 |
1200.9 |
1200.9 |
1197.6 |
1198.1 |
-7.1 |
207 |
6,510 |
+202 |
Aug16 |
150414 |
1193.0 |
1199.2 |
1193.0 |
1199.2 |
-7.2 |
2 |
454 |
+0 |
Oct16 |
150414 |
1200.4 |
1200.4 |
1200.4 |
1200.4 |
-7.3 |
0 |
631 |
+0 |
Dec16 |
150414 |
1208.0 |
1208.0 |
1201.7 |
1201.7 |
-7.5 |
951 |
5,858 |
-311 |
Feb17 |
150414 |
1203.2 |
1203.2 |
1203.2 |
1203.2 |
-7.7 |
|
|
|
Total Volume and Open Interest |
133,490 |
392,635 |
+1,689 |
Silver(CMX) |
May15 |
150414 |
1628.0 |
1634.0 |
1595.5 |
1616.1 |
-13.0 |
50,099 |
80,824 |
-4,090 |
Jul15 |
150414 |
1629.5 |
1637.5 |
1600.0 |
1620.4 |
-13.1 |
10,457 |
36,658 |
+3,349 |
Sep15 |
150414 |
1619.5 |
1641.5 |
1605.5 |
1624.2 |
-13.1 |
2,829 |
15,744 |
+603 |
Dec15 |
150414 |
1641.0 |
1645.0 |
1608.5 |
1628.5 |
-13.0 |
3,267 |
26,518 |
+1,388 |
Mar16 |
150414 |
1638.0 |
1638.0 |
1632.7 |
1632.7 |
-13.0 |
106 |
2,728 |
+67 |
May16 |
150414 |
1635.8 |
1635.8 |
1635.8 |
1635.8 |
-13.2 |
0 |
153 |
+0 |
Jul16 |
150414 |
1639.0 |
1639.0 |
1639.0 |
1639.0 |
-13.4 |
34 |
2,535 |
+26 |
Total Volume and Open Interest |
66,980 |
172,711 |
+1,301 |
Platinum(NYMEX) |
Apr15 |
150414 |
1157.3 |
1158.8 |
1147.3 |
1153.7 |
+0.2 |
7 |
139 |
-2 |
Jul15 |
150414 |
1154.0 |
1160.9 |
1141.2 |
1153.7 |
-0.2 |
8,321 |
66,847 |
+396 |
Oct15 |
150414 |
1150.0 |
1160.1 |
1148.1 |
1155.2 |
-0.2 |
265 |
1,791 |
+204 |
Jan16 |
150414 |
1157.2 |
1157.2 |
1157.2 |
1157.2 |
-0.2 |
1 |
26 |
+1 |
Total Volume and Open Interest |
8,599 |
68,917 |
+599 |
Palladium(NYMEX) |
Jun15 |
150414 |
769.40 |
770.75 |
755.00 |
762.50 |
-8.90 |
3,548 |
29,510 |
-146 |
Sep15 |
150414 |
767.05 |
767.05 |
758.00 |
763.30 |
-8.90 |
237 |
2,516 |
+220 |
Dec15 |
150414 |
764.15 |
764.15 |
764.15 |
764.15 |
-8.90 |
|
|
|
Total Volume and Open Interest |
3,785 |
32,026 |
+74 |
Copper(CMX) |
May15 |
150414 |
271.70 |
272.60 |
267.50 |
270.00 |
-1.90 |
63,742 |
69,758 |
-5,532 |
Jul15 |
150414 |
271.85 |
272.55 |
267.70 |
270.05 |
-1.95 |
21,106 |
62,231 |
+3,061 |
Sep15 |
150414 |
272.05 |
272.65 |
268.00 |
270.30 |
-1.75 |
4,698 |
19,805 |
+481 |
Dec15 |
150414 |
271.60 |
271.85 |
267.90 |
270.40 |
-1.65 |
2,913 |
11,619 |
+1,501 |
Mar16 |
150414 |
270.50 |
270.50 |
268.00 |
270.45 |
-1.60 |
330 |
1,959 |
+182 |
Total Volume and Open Interest |
93,445 |
171,414 |
-344 |
DJIA Index(CBOT) |
Jun15 |
150414 |
17930 |
17970 |
17820 |
17964 |
+54 |
12 |
4,438 |
+3 |
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 |
150414 |
17918 |
17997 |
17822 |
17964 |
+54 |
90,401 |
105,157 |
+4,424 |
Sep15 |
150414 |
17815 |
17897 |
17750 |
17878 |
+54 |
9 |
103 |
+3 |
Dec15 |
150414 |
17796 |
17796 |
17796 |
17796 |
+54 |
1 |
31 |
-1 |
Mar16 |
150414 |
17714 |
17714 |
17714 |
17714 |
+54 |
1 |
1 |
+1 |
Total Volume and Open Interest |
90,412 |
105,292 |
+4,427 |
S & P 500(CME) |
Jun15 |
150414 |
2087.10 |
2092.70 |
2076.00 |
2090.90 |
+4.40 |
3,845 |
110,376 |
+37 |
Sep15 |
150414 |
2072.00 |
2085.00 |
2069.50 |
2083.50 |
+4.40 |
0 |
392 |
+2 |
Dec15 |
150414 |
2076.70 |
2078.30 |
2063.40 |
2076.70 |
+4.30 |
0 |
207 |
+0 |
Mar16 |
150414 |
2071.60 |
2073.20 |
2058.30 |
2071.60 |
+4.30 |
|
|
|
Total Volume and Open Interest |
3,845 |
110,975 |
+39 |
S & P 500 E-Mini(Globex) |
Jun15 |
150414 |
2087.00 |
2092.75 |
2075.75 |
2091.00 |
+4.50 |
880,529 |
2,651,679 |
+6,597 |
Sep15 |
150414 |
2080.00 |
2085.50 |
2068.50 |
2083.50 |
+4.50 |
739 |
17,305 |
+63 |
Total Volume and Open Interest |
881,307 |
2,671,545 |
+6,654 |
NASDAQ 100(CME) |
Jun15 |
150414 |
4398.00 |
4415.00 |
4367.00 |
4397.80 |
-5.50 |
43 |
5,317 |
-16 |
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 |
150414 |
4405.50 |
4414.50 |
4366.80 |
4397.80 |
-5.50 |
126,565 |
321,642 |
+1,375 |
Sep15 |
150414 |
4395.50 |
4405.30 |
4362.30 |
4389.50 |
-5.80 |
142 |
203 |
-29 |
Total Volume and Open Interest |
126,709 |
321,878 |
+1,344 |
S & P Midcap 400(CME) |
Jun15 |
150414 |
1528.90 |
1528.90 |
1528.90 |
1528.90 |
+2.70 |
91 |
640 |
-69 |
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 |
150414 |
14.26 |
14.63 |
13.55 |
13.58 |
-0.75 |
70,894 |
95,603 |
-10,722 |
May15 |
150414 |
16.05 |
16.25 |
15.60 |
15.63 |
-0.45 |
65,771 |
157,497 |
+9,517 |
Jun15 |
150414 |
16.95 |
17.19 |
16.73 |
16.77 |
-0.25 |
28,364 |
55,003 |
+2,471 |
Jul15 |
150414 |
17.60 |
17.80 |
17.37 |
17.48 |
-0.10 |
12,870 |
33,528 |
+647 |
Total Volume and Open Interest |
199,309 |
392,546 |
+4,422 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150414 |
19895 |
19995 |
19815 |
19935 |
+40 |
10,578 |
58,532 |
+11 |
Sep15 |
150414 |
20010 |
20040 |
19985 |
19985 |
+40 |
3 |
32 |
-1 |
Total Volume and Open Interest |
10,581 |
58,564 |
+10 |
Nikkei 225(SGX) |
Jun15 |
150414 |
19905 |
19975 |
19825 |
19910 |
-10 |
83,522 |
294,204 |
+3,793 |
Sep15 |
150414 |
19895 |
19895 |
19895 |
19895 |
-10 |
0 |
133 |
+0 |
Dec15 |
150414 |
19810 |
19810 |
19810 |
19810 |
-10 |
0 |
6,045 |
+0 |
Total Volume and Open Interest |
83,649 |
303,265 |
-11,444 |
CAC 40(EURONEXT) |
Apr15 |
150414 |
5238.5 |
5262.5 |
5192.5 |
5220.0 |
-34.0 |
113,912 |
341,684 |
+23,841 |
May15 |
150414 |
5178.5 |
5202.0 |
5132.0 |
5159.5 |
-34.0 |
31,609 |
53,444 |
+22,774 |
Jun15 |
150414 |
5136.0 |
5157.5 |
5094.0 |
5115.5 |
-34.0 |
1,267 |
10,839 |
+825 |
Total Volume and Open Interest |
146,859 |
406,060 |
+47,440 |
Hang Seng Index(HKFE) |
Apr15 |
150414 |
28073 |
28205 |
27492 |
27572 |
-458 |
84,136 |
120,380 |
-3,114 |
May15 |
150414 |
28150 |
28150 |
27450 |
27519 |
-457 |
1,474 |
2,848 |
+628 |
Jun15 |
150414 |
27800 |
27853 |
27200 |
27243 |
-466 |
3,690 |
6,810 |
+1,883 |
Total Volume and Open Interest |
90,059 |
132,180 |
+9 |
DAX(EUREX) |
Jun15 |
150414 |
12350.0 |
12376.5 |
12213.5 |
12261.0 |
-120.5 |
94,788 |
185,892 |
-1,127 |
Sep15 |
150414 |
12348.0 |
12368.5 |
12221.0 |
12263.5 |
-120.5 |
264 |
1,921 |
-13 |
Dec15 |
150414 |
12360.0 |
12360.0 |
12239.0 |
12266.5 |
-121.0 |
27 |
86 |
+11 |
Total Volume and Open Interest |
95,079 |
187,899 |
-1,129 |
FT-SE 100(EURONEXT) |
Jun15 |
150414 |
7007.50 |
7038.00 |
6995.00 |
7023.00 |
+11.00 |
83,641 |
598,993 |
+2,616 |
Sep15 |
150414 |
6970.50 |
6970.50 |
6970.50 |
6970.50 |
+11.00 |
2 |
612 |
-1 |
Dec15 |
150414 |
6941.00 |
6941.00 |
6941.00 |
6941.00 |
+11.00 |
0 |
136 |
+0 |
Total Volume and Open Interest |
83,643 |
599,741 |
+2,615 |
SPI 200(SFE) |
Jun15 |
150414 |
5951.0 |
5975.0 |
5916.0 |
5938.0 |
-12.0 |
17,748 |
241,346 |
-1,725 |
Sep15 |
150414 |
5882.0 |
5882.0 |
5882.0 |
5882.0 |
-12.0 |
0 |
2,906 |
+0 |
Dec15 |
150414 |
5874.0 |
5874.0 |
5874.0 |
5874.0 |
-12.0 |
0 |
2,022 |
+0 |
Total Volume and Open Interest |
18,019 |
248,407 |
-1,789 |
FTSE MIB(ISE) |
Jun15 |
150414 |
23545.00 |
23710.00 |
23270.00 |
23370.00 |
-264.00 |
20,697 |
54,201 |
+159 |
Sep15 |
150414 |
23440.00 |
23440.00 |
23240.00 |
23300.00 |
-264.00 |
19 |
230 |
-2 |
Dec15 |
150414 |
23340.00 |
23340.00 |
23220.00 |
23220.00 |
-252.00 |
1 |
2 |
+1 |
Total Volume and Open Interest |
20,717 |
54,433 |
+158 |
KOSPI 200(KFE) |
Jun15 |
150414 |
264.40 |
266.50 |
264.05 |
265.90 |
+1.40 |
152,065 |
124,119 |
+12,917 |
Sep15 |
150414 |
261.00 |
267.50 |
261.00 |
266.95 |
+1.40 |
535 |
2,426 |
+153 |
Dec15 |
150414 |
267.80 |
267.80 |
267.80 |
267.80 |
+1.20 |
2 |
731 |
-1 |
Total Volume and Open Interest |
152,604 |
128,451 |
+13,069 |
GSCI(CME) |
Apr15 |
150414 |
413.50 |
414.00 |
408.90 |
413.50 |
+4.50 |
2,136 |
2,086 |
-2,095 |
May15 |
150414 |
418.15 |
418.70 |
413.90 |
418.15 |
+4.20 |
2,195 |
10,339 |
+2,051 |
Jun15 |
150414 |
421.35 |
422.00 |
417.10 |
421.35 |
+4.20 |
|
|
|
Total Volume and Open Interest |
4,331 |
12,425 |
-44 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|