|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon May 11, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150511 |
983.00 |
989.00 |
981.50 |
983.00 |
-1.50 |
2,962 |
4,093 |
-1,024 |
Jul15 |
150511 |
976.00 |
982.00 |
972.25 |
974.00 |
-2.25 |
85,577 |
365,658 |
-4,933 |
Aug15 |
150511 |
969.25 |
974.75 |
966.00 |
966.50 |
-3.00 |
8,193 |
29,784 |
+1,097 |
Sep15 |
150511 |
956.50 |
962.50 |
953.75 |
954.25 |
-2.75 |
1,379 |
10,659 |
-91 |
Nov15 |
150511 |
952.00 |
957.00 |
948.75 |
949.50 |
-2.50 |
31,355 |
216,841 |
+398 |
Jan16 |
150511 |
956.25 |
963.00 |
955.25 |
955.50 |
-2.50 |
2,846 |
15,254 |
+221 |
Mar16 |
150511 |
965.00 |
966.75 |
959.25 |
960.00 |
-2.25 |
1,758 |
24,929 |
+104 |
May16 |
150511 |
969.50 |
969.50 |
961.75 |
962.50 |
-2.50 |
1,434 |
11,064 |
+192 |
Jul16 |
150511 |
975.00 |
975.00 |
968.00 |
968.50 |
-2.25 |
638 |
4,564 |
+31 |
Aug16 |
150511 |
968.25 |
970.25 |
968.25 |
968.25 |
-2.00 |
0 |
164 |
+0 |
Sep16 |
150511 |
957.50 |
959.00 |
957.50 |
957.50 |
-1.50 |
0 |
35 |
+0 |
Nov16 |
150511 |
955.00 |
958.50 |
950.75 |
952.50 |
-1.75 |
189 |
6,131 |
+58 |
Jan17 |
150511 |
959.25 |
959.75 |
958.25 |
958.25 |
-1.50 |
5 |
66 |
-1 |
Mar17 |
150511 |
963.00 |
964.50 |
963.00 |
963.00 |
-1.50 |
0 |
34 |
+0 |
Total Volume and Open Interest |
136,336 |
689,594 |
-3,948 |
Soybean Meal(CBOT) |
May15 |
150511 |
315.70 |
317.30 |
311.90 |
312.10 |
-3.10 |
1,435 |
1,485 |
-1,088 |
Jul15 |
150511 |
313.40 |
315.00 |
310.00 |
310.20 |
-3.20 |
37,553 |
188,740 |
+387 |
Aug15 |
150511 |
312.00 |
312.30 |
307.50 |
307.80 |
-3.00 |
5,415 |
25,486 |
+173 |
Sep15 |
150511 |
310.10 |
310.10 |
305.20 |
305.50 |
-3.20 |
2,678 |
20,255 |
+686 |
Oct15 |
150511 |
306.10 |
306.70 |
302.30 |
302.70 |
-2.80 |
1,687 |
14,382 |
+295 |
Dec15 |
150511 |
306.00 |
307.40 |
302.60 |
303.00 |
-2.90 |
10,907 |
62,161 |
+695 |
Jan16 |
150511 |
306.70 |
306.90 |
302.80 |
303.30 |
-2.60 |
1,408 |
6,465 |
+278 |
Mar16 |
150511 |
307.40 |
307.40 |
303.30 |
303.30 |
-2.80 |
1,100 |
7,503 |
+253 |
May16 |
150511 |
307.10 |
307.20 |
303.30 |
303.50 |
-2.30 |
999 |
3,110 |
+330 |
Jul16 |
150511 |
308.60 |
308.80 |
304.90 |
304.90 |
-2.30 |
874 |
2,732 |
+230 |
Total Volume and Open Interest |
64,587 |
335,429 |
+2,545 |
Soybean Oil(CBOT) |
May15 |
150511 |
32.79 |
33.06 |
32.79 |
33.04 |
+0.24 |
733 |
832 |
-162 |
Jul15 |
150511 |
32.96 |
33.34 |
32.86 |
33.19 |
+0.23 |
47,442 |
199,739 |
-2,614 |
Aug15 |
150511 |
32.98 |
33.35 |
32.88 |
33.22 |
+0.24 |
6,624 |
28,100 |
+1,086 |
Sep15 |
150511 |
33.06 |
33.35 |
32.91 |
33.24 |
+0.25 |
2,758 |
21,055 |
+480 |
Oct15 |
150511 |
33.05 |
33.30 |
32.89 |
33.22 |
+0.25 |
797 |
12,469 |
+27 |
Dec15 |
150511 |
33.13 |
33.48 |
33.01 |
33.36 |
+0.25 |
11,693 |
95,776 |
+1,270 |
Jan16 |
150511 |
33.36 |
33.57 |
33.22 |
33.48 |
+0.26 |
1,192 |
6,989 |
+315 |
Mar16 |
150511 |
33.57 |
33.69 |
33.37 |
33.62 |
+0.25 |
749 |
7,815 |
+196 |
May16 |
150511 |
33.72 |
33.82 |
33.51 |
33.76 |
+0.25 |
841 |
5,019 |
+136 |
Jul16 |
150511 |
33.89 |
33.99 |
33.66 |
33.91 |
+0.25 |
308 |
3,330 |
+145 |
Total Volume and Open Interest |
73,191 |
384,267 |
+914 |
Canola(WCE) |
May15 |
150511 |
465.8 |
465.8 |
459.3 |
465.8 |
-0.3 |
0 |
1,726 |
+0 |
Jul15 |
150511 |
457.2 |
463.5 |
456.2 |
457.8 |
-0.3 |
6,857 |
87,359 |
+172 |
Nov15 |
150511 |
450.2 |
455.0 |
448.0 |
449.8 |
-0.2 |
2,782 |
50,844 |
+11 |
Jan16 |
150511 |
452.5 |
455.7 |
450.7 |
451.6 |
+0.1 |
26 |
1,858 |
+0 |
Mar16 |
150511 |
454.4 |
454.8 |
451.1 |
451.1 |
+0.1 |
1 |
575 |
-1 |
Total Volume and Open Interest |
9,666 |
144,302 |
+182 |
Corn(CBOT) |
May15 |
150511 |
359.00 |
361.00 |
357.00 |
358.25 |
-0.25 |
3,293 |
1,948 |
-1,821 |
Jul15 |
150511 |
362.75 |
364.50 |
359.00 |
360.50 |
-2.50 |
143,405 |
660,299 |
+3,214 |
Sep15 |
150511 |
368.50 |
370.25 |
364.25 |
365.50 |
-3.00 |
61,191 |
191,567 |
+4,020 |
Dec15 |
150511 |
378.00 |
379.75 |
374.00 |
375.50 |
-2.75 |
60,675 |
314,596 |
+690 |
Mar16 |
150511 |
389.50 |
390.50 |
385.50 |
386.75 |
-2.75 |
8,703 |
88,592 |
+147 |
May16 |
150511 |
396.00 |
398.50 |
393.25 |
394.50 |
-2.50 |
2,467 |
15,188 |
+379 |
Jul16 |
150511 |
404.00 |
405.00 |
399.75 |
401.25 |
-2.50 |
2,492 |
29,907 |
+1,052 |
Sep16 |
150511 |
400.00 |
400.00 |
396.75 |
397.75 |
-1.50 |
17 |
2,206 |
+10 |
Dec16 |
150511 |
400.00 |
400.00 |
395.75 |
397.75 |
-1.25 |
912 |
22,013 |
+72 |
Mar17 |
150511 |
407.25 |
408.50 |
405.50 |
407.50 |
-1.00 |
3 |
673 |
+0 |
Total Volume and Open Interest |
283,198 |
1,328,461 |
+7,784 |
Wheat(CBOT) |
May15 |
150511 |
473.50 |
476.50 |
473.50 |
476.25 |
-0.25 |
176 |
204 |
+34 |
Jul15 |
150511 |
483.00 |
484.25 |
476.25 |
481.00 |
-0.50 |
59,418 |
280,378 |
+1,972 |
Sep15 |
150511 |
490.75 |
492.25 |
484.00 |
488.00 |
-1.25 |
15,531 |
72,551 |
+272 |
Dec15 |
150511 |
507.25 |
509.00 |
500.75 |
505.00 |
-1.25 |
14,278 |
74,274 |
+1,564 |
Mar16 |
150511 |
522.25 |
523.75 |
517.00 |
521.00 |
-1.25 |
2,690 |
20,270 |
+591 |
May16 |
150511 |
531.75 |
533.25 |
527.75 |
531.25 |
-1.25 |
568 |
4,952 |
-65 |
Total Volume and Open Interest |
92,827 |
457,399 |
+4,432 |
Wheat(KCBT) |
May15 |
150511 |
509.25 |
510.50 |
509.25 |
509.50 |
-1.00 |
41 |
42 |
-34 |
Jul15 |
150511 |
509.50 |
510.50 |
503.25 |
508.75 |
+0.25 |
16,569 |
100,469 |
+361 |
Sep15 |
150511 |
519.00 |
519.50 |
513.00 |
518.75 |
+0.75 |
4,123 |
24,944 |
-914 |
Dec15 |
150511 |
536.00 |
536.25 |
529.75 |
534.75 |
+0.25 |
3,491 |
26,062 |
-1,162 |
Mar16 |
150511 |
549.50 |
549.50 |
544.00 |
547.50 |
unch |
393 |
8,013 |
-12 |
May16 |
150511 |
553.50 |
556.50 |
552.75 |
556.00 |
+0.25 |
93 |
2,485 |
-20 |
Total Volume and Open Interest |
24,778 |
163,964 |
-1,776 |
Wheat(MGE) |
May15 |
150511 |
528.50 |
528.50 |
525.50 |
528.50 |
unch |
|
|
|
Jul15 |
150511 |
541.00 |
542.25 |
533.50 |
536.75 |
-4.25 |
2,880 |
36,998 |
-247 |
Sep15 |
150511 |
551.75 |
551.75 |
546.25 |
549.00 |
-3.75 |
1,110 |
12,407 |
+347 |
Dec15 |
150511 |
568.25 |
568.25 |
562.00 |
565.25 |
-2.25 |
567 |
12,940 |
-113 |
Mar16 |
150511 |
578.00 |
581.75 |
577.50 |
580.25 |
-1.50 |
81 |
5,364 |
+40 |
Total Volume and Open Interest |
4,645 |
69,024 |
+28 |
Oats(CBOT) |
May15 |
150511 |
232.00 |
236.25 |
232.00 |
232.00 |
-4.25 |
0 |
8 |
-1 |
Jul15 |
150511 |
239.75 |
242.25 |
234.25 |
235.50 |
-4.00 |
482 |
4,556 |
-10 |
Sep15 |
150511 |
243.25 |
245.75 |
241.50 |
241.50 |
-4.25 |
42 |
437 |
+9 |
Dec15 |
150511 |
253.00 |
256.25 |
250.00 |
251.00 |
-1.75 |
140 |
2,603 |
+69 |
Total Volume and Open Interest |
672 |
7,847 |
+67 |
Rough Rice(CBOT) |
May15 |
150511 |
9.60 |
9.60 |
9.38 |
9.38 |
-0.12 |
75 |
79 |
+52 |
Jul15 |
150511 |
9.76 |
9.91 |
9.60 |
9.61 |
-0.13 |
596 |
7,798 |
+44 |
Sep15 |
150511 |
10.09 |
10.17 |
9.88 |
9.88 |
-0.12 |
186 |
2,985 |
+122 |
Nov15 |
150511 |
10.35 |
10.35 |
10.12 |
10.12 |
-0.12 |
11 |
174 |
-2 |
Total Volume and Open Interest |
869 |
11,056 |
+216 |
Live Cattle(CME) |
Jun15 |
150511 |
151.535 |
152.935 |
150.050 |
150.250 |
-1.250 |
26,946 |
113,716 |
-6,216 |
Aug15 |
150511 |
149.950 |
151.150 |
148.485 |
148.800 |
-1.025 |
16,151 |
72,512 |
+3,601 |
Oct15 |
150511 |
151.380 |
152.250 |
149.600 |
149.850 |
-1.350 |
5,598 |
52,588 |
+547 |
Dec15 |
150511 |
152.400 |
153.285 |
150.985 |
151.100 |
-1.300 |
3,735 |
29,574 |
+546 |
Feb16 |
150511 |
152.400 |
153.350 |
151.235 |
151.575 |
-1.175 |
1,060 |
6,056 |
+331 |
Apr16 |
150511 |
152.000 |
152.700 |
150.735 |
151.075 |
-0.875 |
237 |
4,424 |
+130 |
Total Volume and Open Interest |
53,807 |
280,297 |
-1,021 |
Feeder Cattle(CME) |
May15 |
150511 |
216.700 |
217.535 |
216.535 |
216.785 |
+0.905 |
1,727 |
6,910 |
-517 |
Aug15 |
150511 |
218.200 |
219.185 |
216.950 |
217.435 |
-0.195 |
3,679 |
19,832 |
+324 |
Sep15 |
150511 |
217.200 |
218.300 |
216.150 |
216.450 |
-0.285 |
816 |
4,181 |
-2 |
Oct15 |
150511 |
216.285 |
217.400 |
215.330 |
215.850 |
-0.350 |
713 |
3,955 |
+41 |
Nov15 |
150511 |
215.800 |
216.600 |
214.550 |
214.650 |
-0.450 |
460 |
1,922 |
+77 |
Jan16 |
150511 |
209.880 |
210.750 |
208.500 |
209.185 |
-0.500 |
146 |
1,216 |
+65 |
Mar16 |
150511 |
209.150 |
209.350 |
207.800 |
207.900 |
-1.100 |
44 |
237 |
+19 |
Total Volume and Open Interest |
7,600 |
38,267 |
+21 |
Lean Hogs(CME) |
May15 |
150511 |
80.850 |
81.150 |
80.635 |
80.700 |
-0.150 |
456 |
1,587 |
-26 |
Jun15 |
150511 |
85.000 |
85.000 |
83.850 |
84.285 |
-0.545 |
20,972 |
67,619 |
-5,040 |
Jul15 |
150511 |
84.000 |
84.100 |
83.200 |
83.785 |
-0.145 |
10,940 |
35,223 |
+2,474 |
Aug15 |
150511 |
84.385 |
84.385 |
83.450 |
83.750 |
-0.480 |
7,508 |
35,158 |
-324 |
Oct15 |
150511 |
73.975 |
74.000 |
73.100 |
73.385 |
-0.515 |
5,527 |
41,330 |
+164 |
Dec15 |
150511 |
70.300 |
70.550 |
69.885 |
70.035 |
-0.500 |
2,527 |
23,631 |
+98 |
Feb16 |
150511 |
72.680 |
72.700 |
72.000 |
72.285 |
-0.395 |
1,904 |
7,072 |
+401 |
Apr16 |
150511 |
74.400 |
74.725 |
73.950 |
74.200 |
-0.500 |
424 |
3,090 |
+98 |
Total Volume and Open Interest |
50,325 |
215,457 |
-2,117 |
Class III Milk(CME) |
May15 |
150511 |
16.37 |
16.40 |
16.31 |
16.32 |
-0.06 |
184 |
5,724 |
-67 |
Jun15 |
150511 |
17.41 |
17.49 |
17.01 |
17.05 |
-0.31 |
534 |
6,264 |
+52 |
Jul15 |
150511 |
17.70 |
17.83 |
17.27 |
17.34 |
-0.36 |
189 |
4,089 |
+30 |
Aug15 |
150511 |
17.82 |
17.82 |
17.40 |
17.49 |
-0.21 |
95 |
3,591 |
+11 |
Sep15 |
150511 |
17.68 |
17.77 |
17.55 |
17.57 |
-0.14 |
45 |
3,401 |
+22 |
Oct15 |
150511 |
17.62 |
17.62 |
17.54 |
17.56 |
-0.06 |
25 |
2,994 |
+4 |
Nov15 |
150511 |
17.49 |
17.57 |
17.45 |
17.48 |
-0.01 |
33 |
2,945 |
+18 |
Dec15 |
150511 |
17.40 |
17.44 |
17.34 |
17.37 |
-0.03 |
34 |
2,697 |
+16 |
Jan16 |
150511 |
17.08 |
17.08 |
17.08 |
17.08 |
-0.02 |
40 |
600 |
+39 |
Feb16 |
150511 |
16.98 |
17.00 |
16.98 |
17.00 |
unch |
45 |
439 |
+37 |
Mar16 |
150511 |
16.90 |
16.93 |
16.89 |
16.93 |
+0.03 |
42 |
377 |
+41 |
Apr16 |
150511 |
16.90 |
16.90 |
16.89 |
16.89 |
+0.04 |
0 |
223 |
+0 |
May16 |
150511 |
16.89 |
16.89 |
16.87 |
16.87 |
+0.05 |
0 |
184 |
+0 |
Total Volume and Open Interest |
1,266 |
34,011 |
+203 |
Cocoa(ICE) |
May15 |
150511 |
2955 |
2955 |
2951 |
2951 |
+29 |
0 |
9 |
-1 |
Jul15 |
150511 |
2939 |
3010 |
2933 |
3006 |
+61 |
11,957 |
81,175 |
-1,290 |
Sep15 |
150511 |
2930 |
2993 |
2920 |
2991 |
+60 |
4,415 |
38,035 |
-334 |
Dec15 |
150511 |
2917 |
2978 |
2909 |
2976 |
+56 |
2,586 |
39,820 |
+770 |
Mar16 |
150511 |
2902 |
2963 |
2896 |
2960 |
+53 |
992 |
19,952 |
+210 |
May16 |
150511 |
2951 |
2952 |
2948 |
2950 |
+52 |
19 |
6,618 |
+0 |
Jul16 |
150511 |
2940 |
2940 |
2939 |
2939 |
+51 |
14 |
7,069 |
-11 |
Total Volume and Open Interest |
19,984 |
196,229 |
-656 |
Coffee "C"(ICE) |
May15 |
150511 |
133.50 |
133.65 |
133.35 |
133.35 |
+0.45 |
10 |
107 |
-59 |
Jul15 |
150511 |
133.65 |
135.30 |
132.50 |
134.35 |
-0.30 |
12,374 |
97,849 |
-474 |
Sep15 |
150511 |
136.60 |
137.85 |
135.35 |
136.90 |
-0.45 |
4,569 |
40,068 |
-749 |
Dec15 |
150511 |
140.40 |
141.70 |
139.05 |
140.50 |
-0.60 |
3,665 |
29,142 |
-328 |
Mar16 |
150511 |
144.20 |
145.40 |
143.05 |
144.20 |
-0.65 |
1,224 |
9,771 |
+402 |
May16 |
150511 |
147.50 |
147.50 |
145.80 |
146.40 |
-0.60 |
330 |
4,714 |
+12 |
Total Volume and Open Interest |
22,280 |
192,020 |
-1,224 |
Orange Juice(ICE) |
May15 |
150508 |
112.45 |
112.45 |
112.45 |
112.45 |
-0.90 |
3 |
3 |
-2 |
Jul15 |
150511 |
119.25 |
120.00 |
117.00 |
117.75 |
-1.15 |
969 |
11,377 |
-109 |
Sep15 |
150511 |
120.70 |
120.70 |
118.95 |
119.50 |
-1.05 |
115 |
1,581 |
+40 |
Nov15 |
150511 |
122.65 |
122.65 |
121.30 |
121.65 |
-0.90 |
59 |
739 |
+6 |
Jan16 |
150511 |
123.60 |
123.95 |
123.60 |
123.80 |
-0.45 |
28 |
151 |
+10 |
Mar16 |
150511 |
126.35 |
126.35 |
126.35 |
126.35 |
-0.45 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,172 |
13,860 |
-55 |
Sugar #11(ICE) |
Jul15 |
150511 |
13.33 |
13.55 |
13.26 |
13.48 |
+0.06 |
65,524 |
440,748 |
-263 |
Oct15 |
150511 |
13.67 |
13.86 |
13.58 |
13.81 |
+0.03 |
31,176 |
186,197 |
+8,251 |
Mar16 |
150511 |
14.88 |
14.96 |
14.68 |
14.90 |
-0.03 |
13,274 |
118,107 |
+1,115 |
May16 |
150511 |
14.85 |
14.97 |
14.73 |
14.94 |
-0.01 |
4,734 |
23,965 |
+129 |
Jul16 |
150511 |
14.80 |
14.92 |
14.69 |
14.89 |
unch |
2,820 |
24,747 |
+1,116 |
Oct16 |
150511 |
14.96 |
15.04 |
14.87 |
15.02 |
-0.02 |
509 |
20,879 |
+212 |
Mar17 |
150511 |
15.36 |
15.42 |
15.24 |
15.40 |
-0.04 |
67 |
9,238 |
+39 |
May17 |
150511 |
15.35 |
15.38 |
15.23 |
15.38 |
-0.03 |
80 |
1,388 |
+4 |
Total Volume and Open Interest |
118,420 |
828,598 |
+10,704 |
London Cocoa(LCE) |
May15 |
150511 |
1985 |
2026 |
1975 |
2018 |
+38 |
2,865 |
23,568 |
-1,668 |
Jul15 |
150511 |
2002 |
2020 |
1991 |
2016 |
+17 |
6,874 |
73,780 |
+91 |
Sep15 |
150511 |
1985 |
2001 |
1975 |
1998 |
+15 |
2,862 |
46,758 |
+14 |
Dec15 |
150511 |
1969 |
1980 |
1956 |
1978 |
+14 |
2,416 |
55,705 |
+284 |
Mar16 |
150511 |
1939 |
1955 |
1932 |
1952 |
+12 |
1,428 |
44,571 |
+40 |
May16 |
150511 |
1939 |
1946 |
1927 |
1946 |
+12 |
268 |
7,054 |
-83 |
Jul16 |
150511 |
1922 |
1940 |
1922 |
1940 |
+12 |
158 |
11,746 |
+31 |
Total Volume and Open Interest |
16,883 |
270,899 |
-1,289 |
London Sugar(LCE) |
Aug15 |
150511 |
381.10 |
384.50 |
378.40 |
383.20 |
+0.50 |
5,137 |
36,668 |
-676 |
Oct15 |
150511 |
377.80 |
382.00 |
375.90 |
380.40 |
+0.40 |
1,970 |
15,986 |
+539 |
Dec15 |
150511 |
383.90 |
387.70 |
382.00 |
386.60 |
+0.50 |
984 |
10,296 |
-84 |
Mar16 |
150511 |
389.30 |
392.40 |
387.10 |
391.20 |
+0.40 |
174 |
7,196 |
+74 |
May16 |
150511 |
396.60 |
396.60 |
393.10 |
396.60 |
+0.40 |
45 |
2,458 |
+13 |
Total Volume and Open Interest |
8,397 |
73,835 |
-68 |
Cotton(ICE) |
Jul15 |
150511 |
66.16 |
66.31 |
64.65 |
65.39 |
-0.77 |
15,489 |
120,563 |
-3,426 |
Oct15 |
150511 |
66.00 |
66.13 |
64.55 |
65.29 |
-0.77 |
6 |
57 |
+5 |
Dec15 |
150511 |
65.91 |
65.92 |
64.55 |
65.28 |
-0.66 |
5,034 |
64,380 |
-483 |
Mar16 |
150511 |
65.30 |
65.49 |
64.51 |
65.33 |
-0.52 |
778 |
6,791 |
+514 |
May16 |
150511 |
65.03 |
65.46 |
64.79 |
65.46 |
-0.49 |
58 |
1,032 |
+35 |
Jul16 |
150511 |
65.36 |
65.66 |
65.17 |
65.66 |
-0.50 |
61 |
1,152 |
+18 |
Total Volume and Open Interest |
21,426 |
194,494 |
-3,337 |
Lumber(CME) |
May15 |
150511 |
235.9 |
239.0 |
234.0 |
237.6 |
+3.0 |
226 |
378 |
-155 |
Jul15 |
150511 |
243.0 |
247.7 |
242.5 |
246.0 |
+3.0 |
463 |
5,058 |
+111 |
Sep15 |
150511 |
245.4 |
248.5 |
243.5 |
247.0 |
+3.2 |
125 |
894 |
+37 |
Nov15 |
150511 |
249.7 |
252.0 |
249.0 |
251.0 |
+1.1 |
11 |
84 |
+10 |
Total Volume and Open Interest |
825 |
6,455 |
+3 |
Crude Oil(NYM) |
Jun15 |
150511 |
59.43 |
59.85 |
58.75 |
59.25 |
-0.14 |
437,022 |
317,625 |
-43,809 |
Jul15 |
150511 |
60.25 |
60.77 |
59.71 |
60.29 |
-0.06 |
175,615 |
305,318 |
+24,140 |
Aug15 |
150511 |
60.76 |
61.17 |
60.20 |
60.83 |
+0.01 |
48,611 |
95,648 |
+5,231 |
Sep15 |
150511 |
61.05 |
61.45 |
60.55 |
61.20 |
+0.05 |
46,004 |
158,187 |
+767 |
Oct15 |
150511 |
61.35 |
61.79 |
60.90 |
61.56 |
+0.06 |
22,359 |
84,914 |
-2,444 |
Nov15 |
150511 |
61.71 |
62.10 |
61.28 |
61.93 |
+0.05 |
16,630 |
58,189 |
-1,435 |
Dec15 |
150511 |
62.08 |
62.53 |
61.60 |
62.28 |
+0.05 |
53,103 |
216,209 |
-603 |
Jan16 |
150511 |
62.49 |
62.67 |
61.95 |
62.59 |
+0.04 |
7,152 |
57,237 |
-265 |
Feb16 |
150511 |
62.64 |
63.01 |
62.25 |
62.83 |
+0.04 |
3,581 |
28,961 |
-599 |
Mar16 |
150511 |
63.03 |
63.14 |
62.47 |
63.03 |
+0.05 |
8,810 |
49,290 |
+858 |
Apr16 |
150511 |
62.68 |
63.36 |
62.68 |
63.21 |
+0.05 |
1,040 |
14,654 |
+108 |
May16 |
150511 |
62.72 |
63.39 |
62.72 |
63.39 |
+0.05 |
987 |
13,906 |
+15 |
Jun16 |
150511 |
63.32 |
63.65 |
63.03 |
63.57 |
+0.05 |
11,123 |
62,039 |
+307 |
Jul16 |
150511 |
63.68 |
63.68 |
63.68 |
63.68 |
+0.05 |
268 |
11,812 |
+56 |
Aug16 |
150511 |
63.81 |
63.81 |
63.81 |
63.81 |
+0.05 |
182 |
8,758 |
+32 |
Sep16 |
150511 |
63.86 |
63.96 |
63.86 |
63.96 |
+0.05 |
897 |
28,632 |
+272 |
Total Volume and Open Interest |
873,494 |
1,756,104 |
-19,513 |
e-miNY Crude Oil(NYM) |
May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
Jun15 |
150511 |
59.450 |
59.850 |
58.750 |
59.250 |
-0.150 |
12,176 |
2,567 |
+28 |
Jul15 |
150511 |
60.375 |
60.750 |
59.750 |
60.300 |
-0.050 |
575 |
965 |
-36 |
Aug15 |
150511 |
60.725 |
61.150 |
60.300 |
60.825 |
unch |
110 |
211 |
+15 |
Sep15 |
150511 |
61.350 |
61.350 |
60.475 |
61.200 |
+0.050 |
48 |
282 |
+7 |
Oct15 |
150511 |
61.250 |
61.550 |
61.250 |
61.550 |
+0.050 |
22 |
176 |
-6 |
Nov15 |
150511 |
61.650 |
61.925 |
61.450 |
61.925 |
+0.050 |
62 |
191 |
-12 |
Dec15 |
150511 |
61.975 |
62.275 |
61.800 |
62.275 |
+0.050 |
55 |
481 |
-5 |
Jan16 |
150511 |
62.275 |
62.600 |
62.275 |
62.600 |
+0.050 |
0 |
10 |
+0 |
Feb16 |
150511 |
62.825 |
62.825 |
62.825 |
62.825 |
+0.025 |
0 |
10 |
+0 |
Total Volume and Open Interest |
13,050 |
4,951 |
-9 |
NY Harbor ULSD(NYM) |
Jun15 |
150511 |
195.37 |
196.67 |
193.13 |
194.54 |
-0.83 |
61,882 |
90,431 |
-5,435 |
Jul15 |
150511 |
196.03 |
197.31 |
193.74 |
195.08 |
-0.95 |
32,379 |
67,585 |
+4,184 |
Aug15 |
150511 |
197.04 |
197.84 |
194.49 |
195.83 |
-0.93 |
19,452 |
37,067 |
+2,305 |
Sep15 |
150511 |
198.14 |
199.23 |
195.87 |
197.21 |
-0.90 |
12,827 |
32,853 |
+464 |
Oct15 |
150511 |
200.23 |
200.72 |
197.53 |
198.93 |
-0.88 |
6,460 |
21,422 |
-300 |
Nov15 |
150511 |
200.75 |
201.29 |
199.24 |
200.57 |
-0.85 |
4,385 |
15,267 |
-18 |
Dec15 |
150511 |
203.04 |
204.11 |
200.63 |
202.04 |
-0.85 |
7,379 |
39,596 |
+782 |
Jan16 |
150511 |
204.47 |
204.47 |
202.24 |
203.51 |
-0.86 |
2,597 |
10,005 |
+322 |
Feb16 |
150511 |
204.70 |
204.70 |
203.12 |
204.03 |
-0.85 |
1,190 |
5,675 |
+71 |
Mar16 |
150511 |
204.30 |
204.30 |
203.04 |
203.49 |
-0.88 |
514 |
9,753 |
+157 |
Apr16 |
150511 |
202.33 |
202.45 |
202.33 |
202.36 |
-0.87 |
195 |
6,276 |
+27 |
May16 |
150511 |
202.69 |
202.69 |
202.44 |
202.44 |
-0.83 |
282 |
3,988 |
-82 |
Jun16 |
150511 |
203.10 |
203.45 |
202.86 |
203.21 |
-0.76 |
436 |
8,783 |
+8 |
Jul16 |
150511 |
204.51 |
204.51 |
204.21 |
204.21 |
-0.74 |
111 |
1,594 |
+13 |
Total Volume and Open Interest |
151,678 |
367,168 |
+2,724 |
RBOB Gasoline(NYM) |
Jun15 |
150511 |
199.03 |
200.30 |
196.73 |
198.64 |
-0.54 |
76,210 |
114,611 |
-2,237 |
Jul15 |
150511 |
198.76 |
199.77 |
196.25 |
198.01 |
-0.62 |
49,033 |
81,784 |
+8,404 |
Aug15 |
150511 |
197.69 |
197.94 |
194.77 |
196.37 |
-0.61 |
29,355 |
34,701 |
+599 |
Sep15 |
150511 |
195.15 |
195.68 |
192.52 |
194.02 |
-0.63 |
17,857 |
42,600 |
-283 |
Oct15 |
150511 |
180.19 |
180.19 |
177.48 |
179.08 |
-0.71 |
11,077 |
25,816 |
-277 |
Nov15 |
150511 |
177.00 |
177.55 |
174.34 |
175.84 |
-0.92 |
6,397 |
19,590 |
-316 |
Dec15 |
150511 |
175.19 |
175.86 |
172.54 |
174.00 |
-0.98 |
9,879 |
37,849 |
-1,960 |
Jan16 |
150511 |
174.68 |
175.21 |
172.91 |
174.25 |
-0.96 |
1,156 |
6,479 |
+62 |
Feb16 |
150511 |
175.80 |
175.80 |
174.11 |
175.30 |
-0.97 |
509 |
1,927 |
+151 |
Mar16 |
150511 |
175.60 |
177.10 |
175.54 |
176.92 |
-0.92 |
234 |
2,162 |
-37 |
Total Volume and Open Interest |
202,876 |
392,945 |
+4,236 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150511 |
199.20 |
199.20 |
198.60 |
198.60 |
-0.60 |
0 |
1 |
+0 |
Jul15 |
150511 |
198.00 |
198.01 |
198.00 |
198.00 |
-0.60 |
0 |
1 |
+0 |
Aug15 |
150511 |
196.40 |
196.40 |
196.37 |
196.40 |
-0.60 |
|
|
|
Sep15 |
150511 |
194.00 |
194.02 |
194.00 |
194.00 |
-0.70 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun15 |
150511 |
2.914 |
2.935 |
2.796 |
2.802 |
-0.078 |
149,382 |
167,908 |
-6,676 |
Jul15 |
150511 |
2.970 |
2.981 |
2.844 |
2.849 |
-0.079 |
77,183 |
202,739 |
+3,424 |
Aug15 |
150511 |
2.979 |
2.998 |
2.867 |
2.870 |
-0.078 |
23,364 |
57,723 |
+1,294 |
Sep15 |
150511 |
3.000 |
3.000 |
2.874 |
2.876 |
-0.079 |
24,884 |
99,599 |
-1,329 |
Oct15 |
150511 |
3.033 |
3.040 |
2.916 |
2.919 |
-0.075 |
32,305 |
114,827 |
+545 |
Nov15 |
150511 |
3.100 |
3.135 |
3.021 |
3.021 |
-0.071 |
13,188 |
53,101 |
+453 |
Dec15 |
150511 |
3.291 |
3.292 |
3.194 |
3.196 |
-0.059 |
6,103 |
65,853 |
+519 |
Jan16 |
150511 |
3.395 |
3.400 |
3.300 |
3.306 |
-0.056 |
14,639 |
62,532 |
-201 |
Feb16 |
150511 |
3.375 |
3.380 |
3.291 |
3.295 |
-0.052 |
1,805 |
15,423 |
+76 |
Mar16 |
150511 |
3.330 |
3.332 |
3.239 |
3.245 |
-0.050 |
3,637 |
37,252 |
-240 |
Apr16 |
150511 |
3.154 |
3.154 |
3.078 |
3.083 |
-0.049 |
4,585 |
36,738 |
-157 |
May16 |
150511 |
3.115 |
3.125 |
3.080 |
3.083 |
-0.048 |
722 |
11,574 |
+122 |
Jun16 |
150511 |
3.170 |
3.170 |
3.112 |
3.112 |
-0.047 |
276 |
8,298 |
+41 |
Jul16 |
150511 |
3.187 |
3.187 |
3.147 |
3.147 |
-0.046 |
245 |
6,198 |
+215 |
Aug16 |
150511 |
3.193 |
3.193 |
3.153 |
3.153 |
-0.045 |
195 |
4,593 |
+176 |
Sep16 |
150511 |
3.184 |
3.184 |
3.145 |
3.145 |
-0.045 |
45 |
5,086 |
+14 |
Total Volume and Open Interest |
353,412 |
1,008,282 |
-1,673 |
Brent Crude Oil(ICE) |
Jun15 |
150511 |
65.37 |
65.75 |
64.25 |
64.91 |
-0.48 |
292,892 |
212,006 |
-43,750 |
Jul15 |
150511 |
66.15 |
66.53 |
65.01 |
65.62 |
-0.54 |
215,495 |
359,046 |
-5,617 |
Aug15 |
150511 |
66.71 |
67.08 |
65.56 |
66.19 |
-0.53 |
91,183 |
171,215 |
+13,869 |
Sep15 |
150511 |
67.25 |
67.63 |
66.10 |
66.73 |
-0.52 |
57,412 |
188,061 |
+6,143 |
Oct15 |
150511 |
67.73 |
67.98 |
66.63 |
67.22 |
-0.50 |
24,470 |
73,460 |
-397 |
Nov15 |
150511 |
68.19 |
68.44 |
67.13 |
67.71 |
-0.47 |
18,638 |
57,850 |
-880 |
Dec15 |
150511 |
68.60 |
68.96 |
67.51 |
68.15 |
-0.43 |
88,162 |
238,352 |
+485 |
Jan16 |
150511 |
69.01 |
69.01 |
67.99 |
68.52 |
-0.41 |
7,681 |
59,020 |
-664 |
Feb16 |
150511 |
69.06 |
69.06 |
68.40 |
68.85 |
-0.39 |
4,201 |
43,856 |
+1,155 |
Mar16 |
150511 |
69.47 |
69.67 |
68.96 |
69.12 |
-0.38 |
5,164 |
52,952 |
+395 |
Apr16 |
150511 |
69.57 |
69.89 |
69.41 |
69.41 |
-0.37 |
1,651 |
36,397 |
-35 |
May16 |
150511 |
69.07 |
69.68 |
69.07 |
69.68 |
-0.35 |
1,866 |
20,217 |
+78 |
Jun16 |
150511 |
70.28 |
70.53 |
69.37 |
69.93 |
-0.33 |
13,995 |
67,624 |
+156 |
Jul16 |
150511 |
70.19 |
70.19 |
70.19 |
70.19 |
-0.31 |
839 |
17,908 |
+175 |
Total Volume and Open Interest |
868,733 |
1,911,467 |
-28,904 |
Gas Oil(ICE) |
May15 |
150511 |
596.50 |
600.50 |
589.50 |
590.00 |
-5.75 |
35,240 |
27,676 |
-10,412 |
Jun15 |
150511 |
597.25 |
599.75 |
588.50 |
589.25 |
-5.75 |
122,026 |
169,439 |
+4,709 |
Jul15 |
150511 |
598.50 |
601.00 |
590.25 |
590.75 |
-6.00 |
64,499 |
82,317 |
+7,965 |
Aug15 |
150511 |
599.00 |
603.25 |
592.25 |
592.75 |
-6.50 |
23,195 |
50,417 |
+4,126 |
Sep15 |
150511 |
605.25 |
606.50 |
595.75 |
596.25 |
-6.50 |
17,931 |
40,218 |
+2,382 |
Oct15 |
150511 |
610.50 |
610.75 |
600.75 |
601.25 |
-6.75 |
11,883 |
41,815 |
+1,821 |
Nov15 |
150511 |
613.00 |
615.00 |
604.00 |
604.25 |
-6.75 |
7,440 |
25,433 |
+896 |
Dec15 |
150511 |
614.75 |
617.50 |
606.25 |
606.75 |
-6.50 |
26,603 |
92,976 |
+986 |
Jan16 |
150511 |
616.00 |
616.00 |
609.25 |
609.75 |
-6.50 |
2,061 |
22,406 |
-73 |
Feb16 |
150511 |
622.00 |
623.00 |
612.00 |
612.50 |
-6.25 |
784 |
12,659 |
+299 |
Total Volume and Open Interest |
320,171 |
663,754 |
+13,792 |
Ethanol(CBOT) |
Jun15 |
150511 |
1.679 |
1.679 |
1.643 |
1.651 |
-0.008 |
228 |
2,617 |
-26 |
Jul15 |
150511 |
1.633 |
1.638 |
1.607 |
1.615 |
-0.006 |
216 |
1,736 |
+94 |
Aug15 |
150511 |
1.604 |
1.604 |
1.575 |
1.584 |
-0.006 |
106 |
633 |
-7 |
Sep15 |
150511 |
1.553 |
1.553 |
1.553 |
1.553 |
-0.006 |
139 |
560 |
+71 |
Oct15 |
150511 |
1.524 |
1.524 |
1.524 |
1.524 |
-0.006 |
50 |
348 |
+41 |
Nov15 |
150511 |
1.497 |
1.497 |
1.497 |
1.497 |
-0.006 |
47 |
331 |
+3 |
Dec15 |
150511 |
1.473 |
1.473 |
1.461 |
1.461 |
-0.005 |
149 |
1,267 |
+33 |
Jan16 |
150511 |
1.444 |
1.444 |
1.444 |
1.444 |
-0.005 |
0 |
157 |
+0 |
Total Volume and Open Interest |
935 |
7,937 |
+209 |
WTI Crude Oil(ICE) |
Jun15 |
150511 |
59.39 |
59.84 |
58.75 |
59.25 |
-0.14 |
57,125 |
95,164 |
-4,628 |
Jul15 |
150511 |
60.34 |
60.75 |
59.72 |
60.29 |
-0.06 |
33,155 |
52,151 |
+2,833 |
Aug15 |
150511 |
60.75 |
61.17 |
60.25 |
60.83 |
+0.01 |
13,415 |
18,451 |
+1,558 |
Sep15 |
150511 |
61.06 |
61.47 |
60.60 |
61.20 |
+0.05 |
7,866 |
44,395 |
-838 |
Oct15 |
150511 |
61.40 |
61.80 |
60.98 |
61.56 |
+0.06 |
6,194 |
14,450 |
-359 |
Nov15 |
150511 |
61.73 |
62.17 |
61.36 |
61.93 |
+0.05 |
4,960 |
13,049 |
-943 |
Dec15 |
150511 |
62.12 |
62.52 |
61.63 |
62.28 |
+0.05 |
14,122 |
85,275 |
+1,384 |
Jan16 |
150511 |
62.65 |
62.65 |
62.03 |
62.59 |
+0.04 |
1,480 |
12,638 |
+34 |
Feb16 |
150511 |
62.78 |
62.83 |
62.77 |
62.83 |
+0.04 |
722 |
1,793 |
+113 |
Mar16 |
150511 |
63.03 |
63.03 |
63.03 |
63.03 |
+0.05 |
147 |
4,719 |
-24 |
Apr16 |
150511 |
63.21 |
63.21 |
63.21 |
63.21 |
+0.05 |
84 |
3,123 |
+19 |
May16 |
150511 |
63.39 |
63.39 |
63.39 |
63.39 |
+0.05 |
35 |
2,492 |
+16 |
Jun16 |
150511 |
63.38 |
63.70 |
63.38 |
63.57 |
+0.05 |
1,754 |
19,285 |
+526 |
Jul16 |
150511 |
63.68 |
63.68 |
63.68 |
63.68 |
+0.05 |
27 |
1,037 |
-18 |
Aug16 |
150511 |
63.81 |
63.81 |
63.81 |
63.81 |
+0.05 |
23 |
1,632 |
-1 |
Sep16 |
150511 |
63.96 |
63.96 |
63.96 |
63.96 |
+0.05 |
20 |
2,925 |
-10 |
Total Volume and Open Interest |
146,633 |
447,608 |
-476 |
US Dollar Index(ICE) |
Jun15 |
150511 |
94.880 |
95.345 |
94.865 |
95.100 |
+0.195 |
43,625 |
92,450 |
-4,001 |
Sep15 |
150511 |
95.345 |
95.725 |
95.270 |
95.430 |
+0.160 |
1,669 |
5,285 |
-607 |
Dec15 |
150511 |
95.670 |
96.005 |
95.670 |
95.735 |
+0.175 |
86 |
1,008 |
-28 |
Total Volume and Open Interest |
45,393 |
98,905 |
-4,626 |
Australian Dollar(CME) |
Jun15 |
150511 |
79.10 |
79.19 |
78.62 |
78.89 |
-0.13 |
95,418 |
132,320 |
-1,628 |
Sep15 |
150511 |
78.72 |
78.77 |
78.27 |
78.51 |
-0.12 |
146 |
497 |
-8 |
Dec15 |
150511 |
78.25 |
78.25 |
78.15 |
78.15 |
-0.13 |
0 |
76 |
+0 |
Total Volume and Open Interest |
95,564 |
132,906 |
-1,636 |
British Pound(CME) |
Jun15 |
150511 |
154.51 |
156.10 |
153.89 |
155.86 |
+1.38 |
92,382 |
172,306 |
+654 |
Sep15 |
150511 |
154.35 |
155.97 |
153.85 |
155.76 |
+1.37 |
81 |
462 |
-15 |
Dec15 |
150511 |
155.26 |
155.69 |
155.26 |
155.69 |
+1.38 |
0 |
65 |
+0 |
Total Volume and Open Interest |
92,464 |
172,885 |
+639 |
Canadian Dollar(CME) |
Jun15 |
150511 |
82.69 |
82.84 |
82.30 |
82.64 |
+0.01 |
55,867 |
111,803 |
-2,550 |
Sep15 |
150511 |
82.60 |
82.73 |
82.23 |
82.54 |
+0.01 |
437 |
6,077 |
-9 |
Dec15 |
150511 |
82.56 |
82.62 |
82.39 |
82.44 |
unch |
41 |
2,120 |
+32 |
Mar16 |
150511 |
82.29 |
82.38 |
82.29 |
82.38 |
+0.01 |
6 |
520 |
+6 |
Total Volume and Open Interest |
56,351 |
120,564 |
-2,521 |
Japanese Yen(CME) |
Jun15 |
150511 |
83.50 |
83.56 |
83.25 |
83.30 |
-0.20 |
124,299 |
193,176 |
+2,422 |
Sep15 |
150511 |
83.63 |
83.64 |
83.36 |
83.40 |
-0.20 |
392 |
1,218 |
-59 |
Dec15 |
150511 |
83.63 |
83.63 |
83.57 |
83.57 |
-0.20 |
3 |
199 |
+0 |
Total Volume and Open Interest |
124,694 |
194,791 |
+2,363 |
Swiss Franc(CME) |
Jun15 |
150511 |
107.44 |
107.69 |
107.04 |
107.22 |
-0.29 |
28,080 |
33,573 |
-406 |
Sep15 |
150511 |
107.88 |
107.88 |
107.46 |
107.63 |
-0.29 |
87 |
495 |
+36 |
Dec15 |
150511 |
108.10 |
108.10 |
108.10 |
108.10 |
-0.27 |
0 |
301 |
+0 |
Total Volume and Open Interest |
28,167 |
34,393 |
-370 |
EuroFX(CME) |
Jun15 |
150511 |
112.06 |
112.11 |
111.36 |
111.61 |
-0.49 |
300,545 |
440,676 |
-2,247 |
Sep15 |
150511 |
112.24 |
112.24 |
111.52 |
111.75 |
-0.50 |
2,124 |
5,290 |
+0 |
Dec15 |
150511 |
111.94 |
112.10 |
111.78 |
111.95 |
-0.49 |
279 |
1,065 |
+97 |
Total Volume and Open Interest |
302,986 |
447,213 |
-2,168 |
Mexican Peso(CME) |
May15 |
150511 |
651.25 |
651.25 |
651.25 |
651.25 |
-9.38 |
|
|
|
Jun15 |
150511 |
660.00 |
660.12 |
648.75 |
650.00 |
-9.25 |
26,046 |
98,588 |
+476 |
Total Volume and Open Interest |
26,138 |
146,351 |
+537 |
Brazilian Real(CME) |
Jun15 |
150511 |
336.50 |
336.50 |
323.25 |
324.55 |
-8.15 |
968 |
9,008 |
-276 |
Jul15 |
150511 |
321.45 |
321.45 |
321.45 |
321.45 |
-8.15 |
10 |
1 |
-4 |
Aug15 |
150511 |
318.70 |
318.70 |
318.70 |
318.70 |
-7.55 |
|
|
|
Sep15 |
150511 |
315.10 |
315.10 |
315.10 |
315.10 |
-7.90 |
|
|
|
Total Volume and Open Interest |
978 |
18,161 |
-280 |
30-Year T-Bonds(CBOT) |
Jun15 |
150511 |
156~010 |
156~210 |
152~260 |
153~060 |
-3~010 |
324,017 |
455,409 |
-1,921 |
Sep15 |
150511 |
155~000 |
155~000 |
151~080 |
151~200 |
-3~010 |
1,102 |
4,125 |
+405 |
Dec15 |
150511 |
150~220 |
153~230 |
150~220 |
150~220 |
-3~010 |
|
|
|
Total Volume and Open Interest |
325,119 |
459,534 |
-1,516 |
10-Year T-Notes(CBOT) |
Jun15 |
150511 |
127~255 |
128~000 |
126~255 |
126~285 |
-0~300 |
1,888,100 |
2,757,375 |
-24,313 |
Sep15 |
150511 |
127~065 |
127~105 |
126~020 |
126~060 |
-1~010 |
19,921 |
55,247 |
+233 |
Dec15 |
150511 |
125~210 |
126~220 |
125~210 |
125~210 |
-1~010 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,908,021 |
2,812,628 |
-24,080 |
5-Year T-Notes(CBOT) |
Jun15 |
150511 |
119~300 |
120~014 |
119~146 |
119~156 |
-0~144 |
982,545 |
1,967,322 |
-39,682 |
Sep15 |
150511 |
119~110 |
119~112 |
118~266 |
118~276 |
-0~154 |
3,116 |
11,439 |
+2,199 |
Dec15 |
150511 |
118~136 |
118~292 |
118~136 |
118~136 |
-0~154 |
|
|
|
Total Volume and Open Interest |
985,661 |
1,978,761 |
-37,483 |
2 Year T-Notes(CBOT) |
Jun15 |
150511 |
109~210 |
109~216 |
109~182 |
109~186 |
-0~022 |
387,945 |
1,390,982 |
+1,780 |
Sep15 |
150511 |
109~080 |
109~096 |
109~070 |
109~070 |
-0~026 |
2,947 |
9,545 |
+1,060 |
Dec15 |
150511 |
109~040 |
109~066 |
109~040 |
109~040 |
-0~026 |
|
|
|
Total Volume and Open Interest |
390,892 |
1,400,527 |
+2,840 |
Eurodollars(CME) |
Jun15 |
150511 |
99.710 |
99.715 |
99.705 |
99.705 |
unch |
188,928 |
1,198,365 |
-15,399 |
Sep15 |
150511 |
99.600 |
99.605 |
99.575 |
99.575 |
-0.020 |
257,075 |
1,129,215 |
-12,301 |
Dec15 |
150511 |
99.420 |
99.430 |
99.390 |
99.395 |
-0.025 |
424,515 |
1,175,874 |
+14,854 |
Mar16 |
150511 |
99.225 |
99.230 |
99.185 |
99.190 |
-0.035 |
375,188 |
940,786 |
-169 |
Jun16 |
150511 |
99.005 |
99.015 |
98.955 |
98.965 |
-0.045 |
386,052 |
1,101,365 |
+15,328 |
Sep16 |
150511 |
98.785 |
98.795 |
98.715 |
98.730 |
-0.055 |
373,303 |
854,824 |
+27,784 |
Dec16 |
150511 |
98.575 |
98.590 |
98.495 |
98.510 |
-0.065 |
511,804 |
1,041,800 |
+33,613 |
Mar17 |
150511 |
98.415 |
98.420 |
98.315 |
98.330 |
-0.075 |
382,503 |
759,679 |
+87,746 |
Jun17 |
150511 |
98.245 |
98.265 |
98.145 |
98.160 |
-0.085 |
287,473 |
580,641 |
+2,060 |
Sep17 |
150511 |
98.110 |
98.130 |
97.995 |
98.010 |
-0.100 |
209,382 |
476,265 |
+15,350 |
Dec17 |
150511 |
97.980 |
98.000 |
97.860 |
97.870 |
-0.110 |
241,853 |
620,407 |
+10,210 |
Mar18 |
150511 |
97.880 |
97.900 |
97.750 |
97.760 |
-0.120 |
195,769 |
310,609 |
-337 |
Jun18 |
150511 |
97.785 |
97.805 |
97.645 |
97.655 |
-0.130 |
110,013 |
293,928 |
+2,832 |
Sep18 |
150511 |
97.695 |
97.720 |
97.550 |
97.560 |
-0.135 |
80,475 |
159,510 |
+21 |
Dec18 |
150511 |
97.610 |
97.630 |
97.460 |
97.465 |
-0.145 |
73,077 |
208,361 |
-1,122 |
Mar19 |
150511 |
97.535 |
97.560 |
97.380 |
97.390 |
-0.150 |
62,239 |
150,956 |
+4,131 |
Jun19 |
150511 |
97.465 |
97.485 |
97.305 |
97.315 |
-0.155 |
46,907 |
144,845 |
+2,668 |
Sep19 |
150511 |
97.395 |
97.420 |
97.230 |
97.245 |
-0.155 |
32,667 |
86,577 |
+2,436 |
Total Volume and Open Interest |
4,324,736 |
11,555,028 |
+194,166 |
Ultra T-Bond(CBOT) |
Jun15 |
150511 |
160~11 |
161~03 |
156~18 |
157~00 |
-3~17 |
123,573 |
578,200 |
+1,008 |
Sep15 |
150511 |
155~19 |
159~04 |
155~19 |
155~19 |
-3~17 |
0 |
2 |
+0 |
Dec15 |
150511 |
154~07 |
157~24 |
154~07 |
154~07 |
-3~17 |
|
|
|
Total Volume and Open Interest |
123,573 |
578,202 |
+1,008 |
30 Day Federal Funds(CBOT) |
May15 |
150511 |
99.872 |
99.872 |
99.870 |
99.872 |
unch |
1,251 |
104,989 |
-611 |
Jun15 |
150511 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
1,670 |
79,538 |
-193 |
Jul15 |
150511 |
99.860 |
99.860 |
99.855 |
99.855 |
unch |
7,801 |
169,688 |
+2,698 |
Aug15 |
150511 |
99.840 |
99.840 |
99.835 |
99.835 |
unch |
4,859 |
105,215 |
-422 |
Sep15 |
150511 |
99.810 |
99.815 |
99.795 |
99.800 |
-0.005 |
6,298 |
55,432 |
+990 |
Oct15 |
150511 |
99.770 |
99.775 |
99.745 |
99.750 |
-0.015 |
6,560 |
54,689 |
+1,021 |
Total Volume and Open Interest |
43,960 |
790,763 |
+5,924 |
3-Mth Euro-Yen(CME) |
Jun15 |
150511 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150511 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150511 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150511 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150511 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150511 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150511 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150511 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150511 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150511 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150511 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150511 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150511 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150511 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150511 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150511 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150511 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150511 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150511 |
146.90 |
147.23 |
146.84 |
147.19 |
+0.25 |
5,173 |
17,122 |
+290 |
Sep15 |
150511 |
147.62 |
147.62 |
147.62 |
147.62 |
+0.25 |
|
|
|
Dec15 |
150511 |
147.06 |
147.06 |
147.06 |
147.06 |
+0.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
5,173 |
17,123 |
+290 |
Euro-Bund(EUREX) |
Jun15 |
150511 |
154.77 |
155.03 |
153.39 |
154.13 |
-0.63 |
1,725,063 |
1,452,209 |
+9,897 |
Sep15 |
150511 |
154.44 |
154.73 |
152.99 |
153.77 |
-0.66 |
32,120 |
89,212 |
+19,464 |
Dec15 |
150511 |
154.30 |
154.30 |
154.07 |
154.07 |
-0.63 |
37 |
64 |
-15 |
Total Volume and Open Interest |
1,757,220 |
1,541,485 |
+29,346 |
Euro-Bobl(EUREX) |
Jun15 |
150511 |
128.60 |
128.70 |
128.30 |
128.48 |
-0.13 |
1,042,807 |
1,128,657 |
-21,311 |
Sep15 |
150511 |
129.79 |
129.82 |
129.61 |
129.73 |
-0.16 |
14,505 |
31,472 |
+2,488 |
Dec15 |
150511 |
129.48 |
129.48 |
129.48 |
129.48 |
-0.13 |
|
|
|
Total Volume and Open Interest |
1,057,312 |
1,160,129 |
-18,823 |
3-Mth Euribor(EUREX) |
Jun15 |
150511 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
0 |
7,897 |
+0 |
Sep15 |
150511 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
225 |
15,161 |
-44 |
Dec15 |
150511 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
363 |
32,276 |
-417 |
Total Volume and Open Interest |
5,027 |
83,393 |
-3,942 |
Long Gilt(LIFFE) |
Jun15 |
150511 |
117~24 |
117~24 |
116~31 |
117~10 |
-0~18 |
257,152 |
409,209 |
-5,610 |
Sep15 |
150511 |
116~11 |
116~11 |
116~11 |
116~11 |
-0~18 |
0 |
1 |
+0 |
Total Volume and Open Interest |
257,152 |
409,210 |
-5,610 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150511 |
99.42 |
99.42 |
99.41 |
99.42 |
unch |
50,888 |
321,855 |
+1,329 |
Sep15 |
150511 |
99.37 |
99.38 |
99.35 |
99.36 |
-0.01 |
42,781 |
347,798 |
+3,690 |
Dec15 |
150511 |
99.29 |
99.30 |
99.25 |
99.26 |
-0.03 |
55,409 |
338,452 |
-1,092 |
Mar16 |
150511 |
99.18 |
99.18 |
99.12 |
99.13 |
-0.04 |
68,970 |
274,977 |
-5,030 |
Jun16 |
150511 |
99.03 |
99.04 |
98.96 |
98.98 |
-0.05 |
80,881 |
232,418 |
+8,613 |
Sep16 |
150511 |
98.87 |
98.88 |
98.80 |
98.83 |
-0.05 |
59,536 |
224,698 |
+1,168 |
Total Volume and Open Interest |
683,068 |
2,725,971 |
-4,755 |
3-Mth Euribor(LIFFE) |
Jun15 |
150511 |
100.010 |
100.010 |
100.000 |
100.005 |
unch |
38,322 |
448,803 |
-1,324 |
Sep15 |
150511 |
100.010 |
100.010 |
100.005 |
100.005 |
unch |
55,723 |
340,125 |
-6,127 |
Dec15 |
150511 |
100.010 |
100.015 |
100.000 |
100.005 |
unch |
56,243 |
292,689 |
+7,593 |
Total Volume and Open Interest |
1,108,954 |
3,197,559 |
-34,557 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150511 |
97.86 |
97.87 |
97.85 |
97.86 |
-0.01 |
18,459 |
188,731 |
-4,973 |
Sep15 |
150511 |
97.91 |
97.94 |
97.88 |
97.91 |
-0.01 |
39,819 |
224,878 |
+3,368 |
Dec15 |
150511 |
97.91 |
97.95 |
97.87 |
97.91 |
unch |
37,090 |
195,114 |
+4,189 |
Mar16 |
150511 |
97.86 |
97.92 |
97.82 |
97.88 |
+0.01 |
32,474 |
141,037 |
+6,149 |
Jun16 |
150511 |
97.80 |
97.86 |
97.75 |
97.82 |
+0.02 |
19,086 |
100,316 |
+3,676 |
Sep16 |
150511 |
97.72 |
97.80 |
97.69 |
97.75 |
+0.02 |
16,036 |
59,860 |
-66 |
Dec16 |
150511 |
97.64 |
97.71 |
97.60 |
97.67 |
+0.02 |
8,744 |
48,711 |
+1,792 |
Mar17 |
150511 |
97.53 |
97.62 |
97.51 |
97.58 |
+0.02 |
2,548 |
32,373 |
-613 |
Jun17 |
150511 |
97.41 |
97.54 |
97.41 |
97.50 |
+0.04 |
314 |
9,137 |
-78 |
Sep17 |
150511 |
97.40 |
97.40 |
97.40 |
97.40 |
+0.02 |
127 |
5,095 |
+3 |
Total Volume and Open Interest |
175,101 |
1,006,614 |
+13,582 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150511 |
97.16 |
97.21 |
97.09 |
97.15 |
-0.01 |
191,105 |
745,081 |
+4,267 |
Sep15 |
150511 |
97.15 |
97.15 |
97.15 |
97.15 |
-0.01 |
|
|
|
Total Volume and Open Interest |
191,105 |
745,081 |
+4,267 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150511 |
97.92 |
97.97 |
97.87 |
97.91 |
-0.01 |
303,441 |
782,788 |
+1,499 |
Sep15 |
150511 |
97.91 |
97.91 |
97.91 |
97.91 |
-0.01 |
|
|
|
Total Volume and Open Interest |
303,441 |
782,788 |
+1,499 |
Gold(CMX) |
Jun15 |
150511 |
1189.0 |
1190.9 |
1178.0 |
1183.0 |
-5.9 |
134,937 |
227,187 |
-10,776 |
Aug15 |
150511 |
1190.0 |
1191.9 |
1178.9 |
1184.0 |
-6.0 |
26,589 |
63,890 |
+9,979 |
Oct15 |
150511 |
1190.6 |
1191.6 |
1180.0 |
1184.9 |
-6.0 |
1,408 |
10,927 |
+540 |
Dec15 |
150511 |
1191.3 |
1193.2 |
1181.8 |
1185.9 |
-6.0 |
3,620 |
52,736 |
+791 |
Feb16 |
150511 |
1188.0 |
1191.6 |
1182.4 |
1186.7 |
-6.0 |
2,049 |
9,165 |
+414 |
Apr16 |
150511 |
1193.6 |
1193.6 |
1183.4 |
1187.7 |
-5.9 |
197 |
7,710 |
+89 |
Jun16 |
150511 |
1188.6 |
1188.6 |
1188.6 |
1188.6 |
-5.9 |
418 |
7,217 |
-3 |
Aug16 |
150511 |
1189.8 |
1189.8 |
1189.8 |
1189.8 |
-5.9 |
1 |
451 |
+0 |
Oct16 |
150511 |
1191.1 |
1191.1 |
1191.1 |
1191.1 |
-5.9 |
0 |
1,334 |
+0 |
Dec16 |
150511 |
1190.0 |
1192.6 |
1189.0 |
1192.6 |
-5.8 |
203 |
7,554 |
+155 |
Feb17 |
150511 |
1194.5 |
1194.5 |
1194.5 |
1194.5 |
-5.7 |
0 |
150 |
+0 |
Total Volume and Open Interest |
169,485 |
399,988 |
+1,183 |
Silver(CMX) |
May15 |
150511 |
1647.5 |
1647.5 |
1621.5 |
1629.8 |
-14.4 |
101 |
746 |
-30 |
Jul15 |
150511 |
1641.5 |
1655.0 |
1620.0 |
1631.4 |
-15.1 |
37,264 |
116,797 |
+528 |
Sep15 |
150511 |
1644.5 |
1658.0 |
1624.5 |
1635.2 |
-15.1 |
1,738 |
17,562 |
+195 |
Dec15 |
150511 |
1649.5 |
1662.0 |
1631.5 |
1640.0 |
-15.2 |
2,088 |
28,033 |
+636 |
Mar16 |
150511 |
1655.5 |
1655.5 |
1640.5 |
1644.5 |
-15.0 |
52 |
3,110 |
+2 |
May16 |
150511 |
1647.5 |
1647.6 |
1647.5 |
1647.6 |
-15.0 |
0 |
206 |
+0 |
Jul16 |
150511 |
1650.7 |
1650.7 |
1650.7 |
1650.7 |
-15.0 |
6 |
2,837 |
+0 |
Total Volume and Open Interest |
41,397 |
176,518 |
+1,331 |
Platinum(NYMEX) |
Jul15 |
150511 |
1141.0 |
1143.5 |
1122.6 |
1127.3 |
-16.2 |
9,565 |
65,430 |
-273 |
Oct15 |
150511 |
1142.8 |
1143.0 |
1125.0 |
1129.0 |
-16.1 |
1,546 |
5,677 |
+1,076 |
Jan16 |
150511 |
1129.8 |
1131.7 |
1129.8 |
1130.8 |
-16.1 |
2 |
45 |
+2 |
Apr16 |
150511 |
1131.2 |
1131.8 |
1131.2 |
1131.8 |
-16.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,123 |
71,178 |
+809 |
Palladium(NYMEX) |
Jun15 |
150511 |
800.00 |
802.35 |
771.00 |
780.45 |
-21.90 |
4,112 |
26,776 |
-1,002 |
Sep15 |
150511 |
801.15 |
801.15 |
773.05 |
781.70 |
-21.85 |
1,237 |
5,462 |
+695 |
Dec15 |
150511 |
782.65 |
782.65 |
782.65 |
782.65 |
-21.85 |
0 |
10 |
+0 |
Total Volume and Open Interest |
5,350 |
32,249 |
-306 |
Copper(CMX) |
May15 |
150511 |
293.85 |
293.85 |
290.80 |
291.75 |
-1.35 |
585 |
3,885 |
-338 |
Jul15 |
150511 |
292.85 |
292.95 |
289.60 |
290.30 |
-1.75 |
38,306 |
111,265 |
+1,365 |
Sep15 |
150511 |
292.65 |
292.65 |
289.60 |
290.35 |
-1.65 |
5,710 |
23,208 |
-378 |
Dec15 |
150511 |
292.70 |
292.70 |
289.85 |
290.30 |
-1.55 |
3,097 |
20,204 |
+12 |
Mar16 |
150511 |
290.05 |
291.60 |
289.65 |
290.25 |
-1.45 |
327 |
2,503 |
+0 |
Total Volume and Open Interest |
48,819 |
168,406 |
+1,039 |
DJIA Index(CBOT) |
Jun15 |
150511 |
18110 |
18122 |
18041 |
18041 |
-80 |
17 |
6,236 |
+4 |
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 |
150511 |
18129 |
18152 |
18025 |
18041 |
-80 |
176,646 |
100,234 |
-2,123 |
Sep15 |
150511 |
18032 |
18060 |
17956 |
17962 |
-78 |
150 |
245 |
+41 |
Dec15 |
150511 |
17880 |
17880 |
17880 |
17880 |
-78 |
0 |
32 |
+0 |
Mar16 |
150511 |
17798 |
17798 |
17798 |
17798 |
-78 |
0 |
1 |
+0 |
Total Volume and Open Interest |
176,796 |
100,512 |
-2,082 |
S & P 500(CME) |
Jun15 |
150511 |
2108.90 |
2113.00 |
2096.50 |
2097.80 |
-10.60 |
8,057 |
123,326 |
+822 |
Sep15 |
150511 |
2092.00 |
2105.40 |
2090.20 |
2090.20 |
-10.70 |
108 |
749 |
-39 |
Dec15 |
150511 |
2083.20 |
2098.40 |
2083.20 |
2083.20 |
-10.70 |
111 |
1,021 |
+110 |
Mar16 |
150511 |
2077.70 |
2093.20 |
2077.70 |
2077.70 |
-11.00 |
|
|
|
Total Volume and Open Interest |
8,277 |
125,097 |
+894 |
S & P 500 E-Mini(Globex) |
Jun15 |
150511 |
2110.00 |
2113.50 |
2095.75 |
2097.75 |
-10.75 |
1,437,746 |
2,713,209 |
-16,139 |
Sep15 |
150511 |
2101.25 |
2105.75 |
2088.25 |
2090.25 |
-10.75 |
2,644 |
39,113 |
+172 |
Total Volume and Open Interest |
1,440,545 |
2,756,578 |
-15,970 |
NASDAQ 100(CME) |
Jun15 |
150511 |
4452.00 |
4463.00 |
4431.00 |
4431.30 |
-17.50 |
904 |
8,990 |
-166 |
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 |
150511 |
4452.50 |
4464.50 |
4426.80 |
4431.30 |
-17.50 |
249,245 |
325,529 |
-4,098 |
Sep15 |
150511 |
4446.80 |
4456.00 |
4424.30 |
4425.00 |
-18.00 |
81 |
268 |
-16 |
Total Volume and Open Interest |
249,326 |
325,833 |
-4,114 |
S & P Midcap 400(CME) |
Jun15 |
150511 |
1513.50 |
1513.50 |
1513.50 |
1513.50 |
+1.10 |
0 |
1,285 |
+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) |
May15 |
150511 |
14.40 |
14.95 |
14.25 |
14.93 |
+0.55 |
86,385 |
143,084 |
-13,119 |
Jun15 |
150511 |
15.95 |
16.40 |
15.83 |
16.38 |
+0.43 |
48,559 |
127,226 |
+2,031 |
Jul15 |
150511 |
16.80 |
17.15 |
16.70 |
17.13 |
+0.36 |
14,363 |
40,887 |
+352 |
Aug15 |
150511 |
17.25 |
17.61 |
17.20 |
17.58 |
+0.31 |
9,775 |
28,578 |
+388 |
Total Volume and Open Interest |
167,917 |
385,744 |
-9,782 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150511 |
19730 |
19740 |
19600 |
19625 |
-50 |
16,349 |
56,604 |
+773 |
Sep15 |
150511 |
19660 |
19695 |
19660 |
19670 |
-50 |
73 |
84 |
+25 |
Total Volume and Open Interest |
16,422 |
56,688 |
+798 |
Nikkei 225(SGX) |
Jun15 |
150511 |
19420 |
19690 |
19365 |
19660 |
+285 |
97,943 |
280,868 |
-6,492 |
Sep15 |
150511 |
19505 |
19680 |
19505 |
19640 |
+280 |
37 |
360 |
+11 |
Dec15 |
150511 |
19555 |
19555 |
19555 |
19555 |
+280 |
0 |
6,062 |
+0 |
Total Volume and Open Interest |
106,576 |
300,002 |
-2,267 |
CAC 40(EURONEXT) |
May15 |
150511 |
5059.0 |
5060.0 |
5002.5 |
5026.0 |
-35.0 |
155,388 |
338,217 |
+4,339 |
Jun15 |
150511 |
5015.0 |
5016.0 |
4962.0 |
4982.0 |
-35.0 |
1,086 |
15,594 |
+795 |
Jul15 |
150511 |
4979.5 |
4979.5 |
4979.5 |
4979.5 |
-35.0 |
|
|
|
Total Volume and Open Interest |
156,474 |
353,928 |
+5,134 |
Hang Seng Index(HKFE) |
May15 |
150511 |
27515 |
27832 |
27495 |
27632 |
+122 |
57,467 |
126,536 |
-1,264 |
Jun15 |
150511 |
27235 |
27553 |
27235 |
27346 |
+114 |
2,874 |
14,334 |
+2,067 |
Total Volume and Open Interest |
60,569 |
144,599 |
+804 |
DAX(EUREX) |
Jun15 |
150511 |
11727.0 |
11731.5 |
11612.0 |
11673.5 |
-27.0 |
124,959 |
179,978 |
-2,146 |
Sep15 |
150511 |
11734.0 |
11734.0 |
11622.5 |
11676.0 |
-27.0 |
449 |
6,777 |
+146 |
Dec15 |
150511 |
11688.0 |
11700.0 |
11631.0 |
11678.5 |
-27.0 |
60 |
366 |
+27 |
Total Volume and Open Interest |
125,468 |
187,121 |
-1,973 |
FT-SE 100(EURONEXT) |
Jun15 |
150511 |
7022.00 |
7058.00 |
6976.50 |
6998.50 |
-13.50 |
148,077 |
566,917 |
-7,742 |
Sep15 |
150511 |
6953.00 |
6987.00 |
6940.00 |
6946.00 |
-13.50 |
2 |
701 |
+0 |
Dec15 |
150511 |
6918.00 |
6918.00 |
6918.00 |
6918.00 |
-13.50 |
0 |
225 |
+0 |
Total Volume and Open Interest |
148,079 |
567,843 |
-7,742 |
SPI 200(SFE) |
Jun15 |
150511 |
5615.0 |
5679.0 |
5573.0 |
5574.0 |
-28.0 |
44,412 |
249,250 |
-887 |
Sep15 |
150511 |
5619.0 |
5619.0 |
5516.0 |
5516.0 |
-31.0 |
1 |
2,796 |
+0 |
Dec15 |
150511 |
5510.0 |
5510.0 |
5510.0 |
5510.0 |
-31.0 |
0 |
2,062 |
+0 |
Total Volume and Open Interest |
44,745 |
255,311 |
-854 |
FTSE MIB(ISE) |
Jun15 |
150511 |
22935.00 |
23010.00 |
22755.00 |
22975.00 |
+36.00 |
52,088 |
54,236 |
+270 |
Sep15 |
150511 |
22850.00 |
22910.00 |
22740.00 |
22905.00 |
+36.00 |
102 |
413 |
+0 |
Dec15 |
150511 |
22815.00 |
22815.00 |
22815.00 |
22815.00 |
+36.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
52,190 |
54,653 |
+270 |
KOSPI 200(KFE) |
Jun15 |
150511 |
261.65 |
264.50 |
261.50 |
262.50 |
+1.00 |
191,027 |
131,795 |
-3,229 |
Sep15 |
150511 |
262.70 |
265.50 |
262.70 |
263.60 |
+0.95 |
655 |
5,073 |
+75 |
Dec15 |
150511 |
267.45 |
267.45 |
267.45 |
267.45 |
+2.30 |
4 |
999 |
+19 |
Total Volume and Open Interest |
191,691 |
139,059 |
-3,135 |
GSCI(CME) |
May15 |
150511 |
440.95 |
443.55 |
440.00 |
440.95 |
-2.55 |
2,810 |
7,674 |
-2,743 |
Jun15 |
150511 |
443.65 |
446.05 |
442.40 |
443.65 |
-2.35 |
2,783 |
4,849 |
+2,764 |
Jul15 |
150511 |
445.65 |
448.05 |
445.00 |
445.65 |
-2.35 |
|
|
|
Total Volume and Open Interest |
5,593 |
12,523 |
+21 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|