|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed May 13, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150513 |
974.50 |
978.50 |
967.00 |
975.00 |
+8.00 |
1,315 |
2,366 |
-1,044 |
Jul15 |
150513 |
956.50 |
962.75 |
954.25 |
957.25 |
+1.75 |
68,652 |
367,658 |
+2,598 |
Aug15 |
150513 |
948.50 |
954.00 |
946.50 |
950.25 |
+2.25 |
5,948 |
30,977 |
+496 |
Sep15 |
150513 |
941.00 |
942.50 |
934.75 |
938.75 |
+2.75 |
1,379 |
10,546 |
-96 |
Nov15 |
150513 |
931.25 |
938.50 |
928.50 |
934.50 |
+3.75 |
18,959 |
216,524 |
+933 |
Jan16 |
150513 |
937.50 |
944.75 |
935.50 |
941.00 |
+4.00 |
1,358 |
15,140 |
-121 |
Mar16 |
150513 |
943.25 |
950.25 |
941.00 |
946.50 |
+4.25 |
578 |
25,152 |
-61 |
May16 |
150513 |
947.00 |
953.00 |
944.75 |
950.50 |
+4.75 |
682 |
11,154 |
+58 |
Jul16 |
150513 |
952.25 |
959.50 |
951.00 |
956.50 |
+4.75 |
302 |
4,863 |
+153 |
Aug16 |
150513 |
956.00 |
956.00 |
951.50 |
956.00 |
+4.50 |
0 |
164 |
-3 |
Sep16 |
150513 |
947.00 |
947.00 |
943.50 |
947.00 |
+3.50 |
0 |
35 |
+0 |
Nov16 |
150513 |
939.75 |
946.00 |
938.75 |
943.00 |
+3.50 |
107 |
6,220 |
+26 |
Jan17 |
150513 |
950.00 |
951.00 |
945.25 |
948.50 |
+3.25 |
4 |
65 |
+0 |
Mar17 |
150513 |
951.75 |
953.00 |
950.00 |
953.00 |
+3.00 |
0 |
34 |
+0 |
Total Volume and Open Interest |
99,284 |
691,216 |
+2,939 |
Soybean Meal(CBOT) |
May15 |
150513 |
304.50 |
305.10 |
301.70 |
301.70 |
-0.80 |
467 |
522 |
-299 |
Jul15 |
150513 |
303.80 |
305.50 |
301.50 |
302.40 |
-1.00 |
37,411 |
190,838 |
+382 |
Aug15 |
150513 |
301.60 |
303.60 |
300.50 |
300.70 |
-0.60 |
4,605 |
25,952 |
+28 |
Sep15 |
150513 |
299.90 |
301.50 |
298.60 |
298.90 |
-0.30 |
1,851 |
20,465 |
+196 |
Oct15 |
150513 |
296.00 |
298.40 |
295.80 |
295.90 |
+0.10 |
946 |
14,499 |
+53 |
Dec15 |
150513 |
296.00 |
298.60 |
295.50 |
295.80 |
+0.20 |
8,938 |
63,625 |
+1,468 |
Jan16 |
150513 |
296.30 |
299.00 |
295.90 |
296.10 |
+0.20 |
487 |
6,634 |
+152 |
Mar16 |
150513 |
297.20 |
300.00 |
297.00 |
297.20 |
+0.20 |
338 |
7,651 |
+44 |
May16 |
150513 |
297.80 |
300.70 |
297.50 |
298.10 |
+0.50 |
637 |
3,426 |
+224 |
Jul16 |
150513 |
299.60 |
302.40 |
299.10 |
299.80 |
+0.40 |
472 |
3,015 |
+175 |
Total Volume and Open Interest |
56,668 |
340,046 |
+2,667 |
Soybean Oil(CBOT) |
May15 |
150513 |
32.89 |
33.11 |
32.81 |
33.11 |
+0.30 |
260 |
194 |
-221 |
Jul15 |
150513 |
32.98 |
33.36 |
32.75 |
33.24 |
+0.27 |
49,873 |
204,548 |
+1,554 |
Aug15 |
150513 |
33.02 |
33.37 |
32.77 |
33.27 |
+0.28 |
11,548 |
30,251 |
+919 |
Sep15 |
150513 |
33.02 |
33.34 |
32.83 |
33.31 |
+0.29 |
3,955 |
21,786 |
+576 |
Oct15 |
150513 |
33.31 |
33.33 |
32.86 |
33.32 |
+0.33 |
1,936 |
12,707 |
+258 |
Dec15 |
150513 |
33.15 |
33.54 |
32.96 |
33.49 |
+0.36 |
11,232 |
97,597 |
+1,160 |
Jan16 |
150513 |
33.55 |
33.63 |
33.10 |
33.59 |
+0.36 |
461 |
7,076 |
+29 |
Mar16 |
150513 |
33.42 |
33.77 |
33.23 |
33.72 |
+0.34 |
397 |
7,924 |
+47 |
May16 |
150513 |
33.57 |
33.93 |
33.33 |
33.84 |
+0.32 |
578 |
5,337 |
+203 |
Jul16 |
150513 |
33.75 |
34.00 |
33.48 |
34.00 |
+0.33 |
170 |
3,491 |
+84 |
Total Volume and Open Interest |
80,426 |
394,059 |
+4,611 |
Canola(WCE) |
May15 |
150513 |
461.5 |
461.5 |
461.5 |
461.5 |
+1.3 |
0 |
1,726 |
+0 |
Jul15 |
150513 |
453.3 |
455.4 |
451.3 |
454.5 |
+1.8 |
12,113 |
86,685 |
-1,551 |
Nov15 |
150513 |
445.0 |
447.9 |
444.0 |
447.5 |
+2.3 |
4,433 |
53,415 |
+1,241 |
Jan16 |
150513 |
446.0 |
449.5 |
445.8 |
449.5 |
+3.1 |
99 |
1,871 |
+3 |
Mar16 |
150513 |
445.5 |
448.8 |
445.3 |
448.8 |
+2.9 |
14 |
593 |
+14 |
Total Volume and Open Interest |
16,659 |
146,230 |
-293 |
Corn(CBOT) |
May15 |
150513 |
356.25 |
359.00 |
352.75 |
356.00 |
-1.00 |
636 |
721 |
-408 |
Jul15 |
150513 |
360.25 |
363.75 |
357.25 |
362.25 |
+1.25 |
107,873 |
661,616 |
+1,497 |
Sep15 |
150513 |
366.00 |
369.25 |
363.00 |
368.25 |
+2.25 |
29,053 |
193,871 |
+906 |
Dec15 |
150513 |
376.00 |
380.00 |
373.50 |
378.50 |
+2.50 |
48,939 |
310,607 |
-1,824 |
Mar16 |
150513 |
387.25 |
391.00 |
384.75 |
389.75 |
+2.25 |
4,538 |
90,040 |
+371 |
May16 |
150513 |
393.50 |
398.50 |
392.50 |
397.25 |
+2.00 |
1,266 |
15,463 |
+168 |
Jul16 |
150513 |
399.75 |
404.75 |
398.75 |
403.50 |
+2.00 |
1,697 |
30,493 |
+397 |
Sep16 |
150513 |
399.75 |
400.50 |
396.75 |
400.50 |
+2.00 |
251 |
2,308 |
+79 |
Dec16 |
150513 |
398.25 |
401.00 |
396.75 |
400.75 |
+2.00 |
1,500 |
22,470 |
+533 |
Mar17 |
150513 |
409.25 |
410.25 |
406.75 |
410.25 |
+1.75 |
6 |
664 |
+3 |
Total Volume and Open Interest |
195,760 |
1,329,819 |
+1,721 |
Wheat(CBOT) |
May15 |
150513 |
481.25 |
481.75 |
472.75 |
481.00 |
+1.75 |
30 |
93 |
-112 |
Jul15 |
150513 |
480.75 |
486.50 |
471.00 |
481.50 |
+1.00 |
50,515 |
279,826 |
-1,987 |
Sep15 |
150513 |
488.00 |
493.00 |
478.00 |
488.00 |
+0.50 |
18,848 |
70,557 |
-1,343 |
Dec15 |
150513 |
504.00 |
510.00 |
494.50 |
504.50 |
unch |
12,488 |
75,542 |
-1 |
Mar16 |
150513 |
521.75 |
524.50 |
511.50 |
521.00 |
+0.25 |
1,263 |
20,748 |
+247 |
May16 |
150513 |
531.50 |
535.00 |
522.00 |
531.50 |
+0.25 |
309 |
5,129 |
+82 |
Total Volume and Open Interest |
83,793 |
456,857 |
-2,953 |
Wheat(KCBT) |
May15 |
150513 |
510.00 |
510.00 |
508.25 |
510.00 |
+1.75 |
9 |
7 |
-8 |
Jul15 |
150513 |
505.50 |
512.25 |
497.50 |
509.50 |
+1.75 |
11,050 |
99,926 |
-217 |
Sep15 |
150513 |
516.75 |
521.75 |
507.75 |
519.25 |
+1.75 |
4,314 |
24,137 |
+59 |
Dec15 |
150513 |
532.75 |
536.50 |
523.00 |
534.25 |
+1.50 |
4,361 |
23,801 |
-1,267 |
Mar16 |
150513 |
547.25 |
548.00 |
536.00 |
546.75 |
+1.50 |
498 |
7,893 |
-112 |
May16 |
150513 |
552.75 |
554.75 |
545.00 |
554.75 |
+1.00 |
13 |
2,491 |
+0 |
Total Volume and Open Interest |
20,265 |
160,219 |
-1,544 |
Wheat(MGE) |
May15 |
150513 |
531.25 |
531.25 |
531.25 |
531.25 |
+4.50 |
|
|
|
Jul15 |
150513 |
536.50 |
541.75 |
530.00 |
540.00 |
+3.50 |
2,269 |
0 |
+0 |
Sep15 |
150513 |
548.25 |
553.75 |
542.00 |
551.75 |
+3.25 |
2,120 |
0 |
+0 |
Dec15 |
150513 |
564.50 |
567.75 |
556.75 |
566.00 |
+1.75 |
1,888 |
0 |
+0 |
Mar16 |
150513 |
574.00 |
580.75 |
568.50 |
580.00 |
+1.50 |
211 |
0 |
+0 |
Total Volume and Open Interest |
6,654 |
|
|
Oats(CBOT) |
May15 |
150513 |
233.75 |
240.00 |
233.75 |
233.75 |
-6.25 |
0 |
8 |
+0 |
Jul15 |
150513 |
245.25 |
246.00 |
234.50 |
235.75 |
-7.00 |
216 |
4,415 |
-46 |
Sep15 |
150513 |
249.00 |
249.00 |
241.75 |
241.75 |
-7.00 |
69 |
480 |
+33 |
Dec15 |
150513 |
257.50 |
258.50 |
250.00 |
250.75 |
-7.00 |
130 |
2,648 |
+58 |
Total Volume and Open Interest |
417 |
7,796 |
+47 |
Rough Rice(CBOT) |
May15 |
150513 |
9.23 |
9.23 |
9.22 |
9.22 |
unch |
25 |
28 |
+25 |
Jul15 |
150513 |
9.44 |
9.50 |
9.25 |
9.44 |
unch |
512 |
7,845 |
-7 |
Sep15 |
150513 |
9.71 |
9.77 |
9.53 |
9.72 |
-0.01 |
95 |
3,021 |
+1 |
Nov15 |
150513 |
9.96 |
9.97 |
9.78 |
9.97 |
unch |
9 |
180 |
+5 |
Total Volume and Open Interest |
641 |
11,094 |
+24 |
Live Cattle(CME) |
Jun15 |
150513 |
151.250 |
152.550 |
150.825 |
151.985 |
+0.500 |
33,098 |
105,309 |
-4,004 |
Aug15 |
150513 |
149.450 |
151.100 |
148.985 |
150.650 |
+1.000 |
18,717 |
82,732 |
+4,721 |
Oct15 |
150513 |
150.650 |
152.300 |
150.350 |
151.750 |
+0.965 |
9,995 |
56,392 |
+1,795 |
Dec15 |
150513 |
151.575 |
153.285 |
151.500 |
152.900 |
+1.165 |
5,544 |
29,196 |
-552 |
Feb16 |
150513 |
152.130 |
153.325 |
151.700 |
153.050 |
+1.015 |
1,495 |
6,609 |
+230 |
Apr16 |
150513 |
151.500 |
152.575 |
151.075 |
152.485 |
+0.910 |
790 |
4,539 |
+16 |
Total Volume and Open Interest |
69,817 |
286,442 |
+2,287 |
Feeder Cattle(CME) |
May15 |
150513 |
217.580 |
219.000 |
217.350 |
218.750 |
+1.050 |
3,141 |
5,679 |
-640 |
Aug15 |
150513 |
216.785 |
218.000 |
215.300 |
217.630 |
+1.180 |
4,692 |
20,750 |
+766 |
Sep15 |
150513 |
215.750 |
216.985 |
214.400 |
216.535 |
+1.205 |
1,152 |
4,211 |
+41 |
Oct15 |
150513 |
215.000 |
216.035 |
213.630 |
215.700 |
+1.050 |
810 |
4,116 |
+76 |
Nov15 |
150513 |
214.000 |
215.150 |
212.880 |
214.685 |
+1.305 |
211 |
1,890 |
-23 |
Jan16 |
150513 |
208.300 |
209.485 |
207.150 |
209.235 |
+1.200 |
142 |
1,314 |
+56 |
Mar16 |
150513 |
206.535 |
208.100 |
206.500 |
208.080 |
+1.145 |
20 |
257 |
+9 |
Total Volume and Open Interest |
10,169 |
38,243 |
+285 |
Lean Hogs(CME) |
May15 |
150513 |
81.385 |
81.650 |
81.350 |
81.385 |
+0.085 |
192 |
1,387 |
-116 |
Jun15 |
150513 |
85.080 |
85.100 |
84.035 |
84.785 |
-0.265 |
20,128 |
58,800 |
-4,200 |
Jul15 |
150513 |
84.950 |
85.300 |
84.200 |
85.250 |
+0.300 |
12,439 |
40,590 |
+3,243 |
Aug15 |
150513 |
84.850 |
85.000 |
84.285 |
84.850 |
unch |
7,150 |
35,464 |
-329 |
Oct15 |
150513 |
74.135 |
74.135 |
73.385 |
73.885 |
-0.365 |
3,089 |
41,372 |
+774 |
Dec15 |
150513 |
70.600 |
70.600 |
69.850 |
70.050 |
-0.550 |
1,291 |
24,117 |
-46 |
Feb16 |
150513 |
72.500 |
72.500 |
71.975 |
72.200 |
-0.650 |
604 |
7,420 |
+80 |
Apr16 |
150513 |
74.385 |
74.385 |
73.850 |
74.150 |
-0.450 |
239 |
3,224 |
+82 |
Total Volume and Open Interest |
45,139 |
213,146 |
-517 |
Class III Milk(CME) |
May15 |
150513 |
16.33 |
16.36 |
16.23 |
16.32 |
-0.03 |
88 |
5,690 |
-24 |
Jun15 |
150513 |
17.07 |
17.07 |
16.55 |
16.77 |
-0.21 |
510 |
6,380 |
+36 |
Jul15 |
150513 |
17.27 |
17.36 |
16.91 |
17.11 |
-0.22 |
173 |
4,093 |
-2 |
Aug15 |
150513 |
17.49 |
17.51 |
17.25 |
17.40 |
-0.10 |
121 |
3,630 |
+15 |
Sep15 |
150513 |
17.55 |
17.56 |
17.44 |
17.51 |
-0.05 |
77 |
3,420 |
+5 |
Oct15 |
150513 |
17.59 |
17.59 |
17.54 |
17.55 |
-0.03 |
50 |
3,024 |
+7 |
Nov15 |
150513 |
17.50 |
17.53 |
17.47 |
17.49 |
-0.02 |
46 |
2,975 |
+26 |
Dec15 |
150513 |
17.34 |
17.36 |
17.33 |
17.33 |
-0.01 |
26 |
2,722 |
+17 |
Jan16 |
150513 |
17.09 |
17.09 |
17.04 |
17.06 |
-0.03 |
1 |
610 |
+0 |
Feb16 |
150513 |
17.04 |
17.04 |
17.01 |
17.02 |
-0.03 |
33 |
453 |
+9 |
Mar16 |
150513 |
16.95 |
16.96 |
16.92 |
16.94 |
-0.01 |
29 |
388 |
+0 |
Apr16 |
150513 |
16.97 |
16.97 |
16.82 |
16.83 |
-0.07 |
8 |
232 |
+8 |
May16 |
150513 |
16.88 |
16.88 |
16.87 |
16.87 |
unch |
8 |
193 |
+8 |
Total Volume and Open Interest |
1,170 |
34,294 |
+105 |
Cocoa(ICE) |
May15 |
150513 |
3001 |
3001 |
3001 |
3001 |
+19 |
4 |
4 |
-3 |
Jul15 |
150513 |
3060 |
3070 |
3039 |
3056 |
+19 |
17,872 |
82,257 |
-676 |
Sep15 |
150513 |
3043 |
3059 |
3028 |
3046 |
+21 |
6,841 |
37,161 |
-915 |
Dec15 |
150513 |
3030 |
3044 |
3013 |
3032 |
+21 |
3,167 |
40,656 |
+388 |
Mar16 |
150513 |
3016 |
3028 |
2997 |
3019 |
+22 |
1,410 |
20,248 |
+387 |
May16 |
150513 |
3012 |
3012 |
2985 |
3007 |
+20 |
30 |
6,617 |
+7 |
Jul16 |
150513 |
2974 |
2995 |
2974 |
2993 |
+18 |
15 |
7,071 |
+2 |
Total Volume and Open Interest |
29,346 |
197,566 |
-809 |
Coffee "C"(ICE) |
May15 |
150513 |
134.75 |
134.75 |
134.40 |
134.40 |
-0.10 |
6 |
61 |
-14 |
Jul15 |
150513 |
136.05 |
136.30 |
132.95 |
135.40 |
-0.10 |
9,515 |
97,775 |
+1,708 |
Sep15 |
150513 |
138.30 |
138.45 |
135.30 |
137.85 |
+0.05 |
4,762 |
39,460 |
-155 |
Dec15 |
150513 |
142.50 |
142.50 |
138.75 |
141.40 |
+0.20 |
3,707 |
29,720 |
+537 |
Mar16 |
150513 |
145.05 |
145.40 |
142.35 |
145.00 |
+0.15 |
736 |
10,153 |
+103 |
May16 |
150513 |
147.50 |
147.50 |
144.50 |
147.10 |
+0.15 |
179 |
5,062 |
+14 |
Total Volume and Open Interest |
19,098 |
192,668 |
+2,256 |
Orange Juice(ICE) |
Jul15 |
150513 |
116.45 |
117.25 |
114.35 |
115.60 |
-1.80 |
546 |
11,440 |
+22 |
Sep15 |
150513 |
118.30 |
118.50 |
116.00 |
117.00 |
-1.85 |
52 |
1,643 |
-3 |
Nov15 |
150513 |
118.95 |
118.95 |
118.50 |
118.80 |
-1.90 |
56 |
831 |
+15 |
Jan16 |
150513 |
120.60 |
120.60 |
120.60 |
120.60 |
-1.85 |
27 |
191 |
+15 |
Mar16 |
150513 |
122.60 |
122.60 |
122.60 |
122.60 |
-2.40 |
0 |
8 |
+0 |
May16 |
150513 |
124.50 |
124.50 |
124.50 |
124.50 |
-2.40 |
0 |
4 |
+0 |
Total Volume and Open Interest |
681 |
14,117 |
+49 |
Sugar #11(ICE) |
Jul15 |
150513 |
13.58 |
13.60 |
12.91 |
12.96 |
-0.62 |
75,231 |
438,149 |
-6,115 |
Oct15 |
150513 |
13.89 |
13.90 |
13.26 |
13.32 |
-0.57 |
41,908 |
196,573 |
+4,488 |
Mar16 |
150513 |
14.93 |
14.98 |
14.41 |
14.46 |
-0.50 |
12,581 |
117,692 |
-2,937 |
May16 |
150513 |
14.96 |
15.00 |
14.50 |
14.54 |
-0.44 |
4,214 |
25,659 |
+1,098 |
Jul16 |
150513 |
14.91 |
14.93 |
14.49 |
14.53 |
-0.39 |
2,584 |
26,768 |
+937 |
Oct16 |
150513 |
15.01 |
15.05 |
14.64 |
14.68 |
-0.36 |
1,383 |
21,889 |
+428 |
Mar17 |
150513 |
15.35 |
15.38 |
15.00 |
15.04 |
-0.34 |
208 |
9,595 |
+2 |
May17 |
150513 |
15.30 |
15.31 |
14.96 |
15.00 |
-0.31 |
210 |
1,441 |
-28 |
Total Volume and Open Interest |
138,781 |
841,645 |
-1,900 |
London Cocoa(LCE) |
May15 |
150513 |
2045 |
2051 |
2040 |
2046 |
+6 |
7,192 |
17,413 |
-5,249 |
Jul15 |
150513 |
2038 |
2046 |
2027 |
2035 |
+5 |
12,007 |
80,211 |
-247 |
Sep15 |
150513 |
2015 |
2029 |
2012 |
2019 |
+8 |
2,835 |
46,699 |
+89 |
Dec15 |
150513 |
1996 |
2005 |
1990 |
1997 |
+7 |
2,532 |
56,310 |
+556 |
Mar16 |
150513 |
1969 |
1980 |
1965 |
1973 |
+10 |
4,912 |
47,648 |
+2,842 |
May16 |
150513 |
1961 |
1969 |
1959 |
1966 |
+10 |
644 |
7,457 |
-3 |
Jul16 |
150513 |
1954 |
1962 |
1952 |
1960 |
+11 |
13 |
11,792 |
+1 |
Total Volume and Open Interest |
30,135 |
275,245 |
-2,011 |
London Sugar(LCE) |
Aug15 |
150513 |
383.50 |
383.50 |
369.90 |
370.10 |
-13.20 |
2,937 |
36,243 |
-354 |
Oct15 |
150513 |
381.20 |
381.90 |
369.40 |
369.70 |
-11.40 |
974 |
15,914 |
-83 |
Dec15 |
150513 |
387.20 |
387.70 |
375.60 |
376.10 |
-11.40 |
371 |
10,342 |
+181 |
Mar16 |
150513 |
392.80 |
393.00 |
381.30 |
381.50 |
-11.20 |
27 |
7,491 |
+3 |
May16 |
150513 |
397.50 |
397.50 |
387.80 |
387.80 |
-10.20 |
9 |
2,508 |
+0 |
Total Volume and Open Interest |
4,334 |
73,724 |
-258 |
Cotton(ICE) |
Jul15 |
150513 |
65.19 |
65.80 |
64.85 |
65.77 |
+0.75 |
15,548 |
118,785 |
-1,206 |
Oct15 |
150513 |
64.97 |
66.60 |
64.97 |
65.88 |
+0.87 |
144 |
184 |
+127 |
Dec15 |
150513 |
64.91 |
65.85 |
64.84 |
65.79 |
+0.96 |
4,920 |
64,810 |
+119 |
Mar16 |
150513 |
64.96 |
65.95 |
64.90 |
65.89 |
+0.98 |
460 |
7,195 |
+256 |
May16 |
150513 |
65.21 |
66.18 |
65.21 |
66.18 |
+1.01 |
77 |
1,032 |
+4 |
Jul16 |
150513 |
66.58 |
66.58 |
66.58 |
66.58 |
+1.06 |
79 |
1,188 |
+42 |
Total Volume and Open Interest |
21,228 |
193,713 |
-658 |
Lumber(CME) |
May15 |
150513 |
233.1 |
238.1 |
233.1 |
236.5 |
+2.5 |
65 |
279 |
-47 |
Jul15 |
150513 |
242.3 |
249.0 |
242.1 |
246.8 |
+3.8 |
291 |
5,213 |
+83 |
Sep15 |
150513 |
244.5 |
248.8 |
243.0 |
246.8 |
+3.1 |
15 |
927 |
+3 |
Nov15 |
150513 |
246.1 |
250.0 |
246.0 |
249.5 |
+2.5 |
3 |
86 |
+2 |
Total Volume and Open Interest |
374 |
6,547 |
+41 |
Crude Oil(NYM) |
Jun15 |
150513 |
61.23 |
61.85 |
60.02 |
60.50 |
-0.25 |
332,694 |
239,092 |
-38,663 |
Jul15 |
150513 |
62.12 |
62.75 |
61.00 |
61.49 |
-0.25 |
158,556 |
362,484 |
+25,177 |
Aug15 |
150513 |
62.75 |
63.14 |
61.53 |
61.99 |
-0.26 |
41,829 |
101,956 |
+3,575 |
Sep15 |
150513 |
63.30 |
63.49 |
61.87 |
62.32 |
-0.26 |
32,741 |
154,146 |
-943 |
Oct15 |
150513 |
63.31 |
63.74 |
62.20 |
62.63 |
-0.28 |
16,737 |
81,574 |
-1,134 |
Nov15 |
150513 |
63.62 |
64.04 |
62.56 |
62.98 |
-0.28 |
11,315 |
55,450 |
-800 |
Dec15 |
150513 |
64.22 |
64.39 |
62.86 |
63.31 |
-0.27 |
36,029 |
213,466 |
-1,893 |
Jan16 |
150513 |
64.32 |
64.61 |
63.22 |
63.60 |
-0.27 |
7,123 |
57,374 |
-197 |
Feb16 |
150513 |
64.57 |
64.63 |
63.64 |
63.81 |
-0.27 |
2,773 |
29,513 |
+326 |
Mar16 |
150513 |
64.64 |
64.92 |
63.65 |
63.96 |
-0.28 |
2,761 |
48,869 |
-72 |
Apr16 |
150513 |
64.74 |
65.03 |
63.78 |
64.08 |
-0.30 |
631 |
14,809 |
+193 |
May16 |
150513 |
64.88 |
64.96 |
64.01 |
64.20 |
-0.32 |
870 |
14,066 |
+29 |
Jun16 |
150513 |
65.10 |
65.24 |
64.03 |
64.33 |
-0.33 |
5,671 |
62,276 |
+112 |
Jul16 |
150513 |
64.80 |
64.80 |
64.39 |
64.39 |
-0.34 |
289 |
11,861 |
+9 |
Aug16 |
150513 |
65.18 |
65.28 |
64.47 |
64.47 |
-0.36 |
374 |
8,918 |
+108 |
Sep16 |
150513 |
64.93 |
64.93 |
64.58 |
64.58 |
-0.38 |
1,133 |
28,823 |
+96 |
Total Volume and Open Interest |
665,652 |
1,728,848 |
-13,903 |
e-miNY Crude Oil(NYM) |
May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
Jun15 |
150513 |
61.225 |
61.825 |
60.025 |
60.500 |
-0.250 |
7,291 |
2,199 |
-196 |
Jul15 |
150513 |
62.150 |
62.675 |
61.025 |
61.500 |
-0.250 |
453 |
1,076 |
+73 |
Aug15 |
150513 |
62.850 |
62.975 |
61.525 |
62.000 |
-0.250 |
135 |
200 |
-1 |
Sep15 |
150513 |
63.350 |
63.350 |
61.900 |
62.325 |
-0.250 |
78 |
295 |
+5 |
Oct15 |
150513 |
62.450 |
62.625 |
62.450 |
62.625 |
-0.275 |
51 |
151 |
-33 |
Nov15 |
150513 |
63.700 |
63.700 |
62.975 |
62.975 |
-0.275 |
49 |
143 |
-34 |
Dec15 |
150513 |
64.000 |
64.000 |
63.300 |
63.300 |
-0.275 |
4 |
486 |
-1 |
Jan16 |
150513 |
63.600 |
63.600 |
63.600 |
63.600 |
-0.275 |
2 |
10 |
+0 |
Feb16 |
150513 |
63.800 |
63.800 |
63.800 |
63.800 |
-0.275 |
2 |
10 |
+0 |
Total Volume and Open Interest |
8,070 |
4,628 |
-187 |
NY Harbor ULSD(NYM) |
Jun15 |
150513 |
201.05 |
202.96 |
199.65 |
200.51 |
+0.62 |
47,397 |
79,988 |
-5,321 |
Jul15 |
150513 |
201.43 |
203.29 |
200.00 |
200.86 |
+0.63 |
22,032 |
74,771 |
+2,990 |
Aug15 |
150513 |
202.50 |
203.74 |
200.61 |
201.46 |
+0.64 |
8,307 |
38,223 |
+774 |
Sep15 |
150513 |
203.00 |
204.93 |
201.83 |
202.60 |
+0.57 |
6,387 |
33,176 |
+385 |
Oct15 |
150513 |
204.96 |
206.27 |
203.50 |
204.04 |
+0.48 |
3,880 |
22,078 |
+118 |
Nov15 |
150513 |
206.33 |
207.58 |
204.83 |
205.40 |
+0.41 |
2,835 |
15,738 |
+110 |
Dec15 |
150513 |
207.06 |
208.87 |
205.82 |
206.66 |
+0.36 |
3,901 |
40,442 |
-149 |
Jan16 |
150513 |
209.15 |
210.10 |
207.31 |
207.94 |
+0.34 |
981 |
10,463 |
+96 |
Feb16 |
150513 |
209.25 |
210.11 |
207.74 |
208.36 |
+0.35 |
558 |
6,030 |
+173 |
Mar16 |
150513 |
208.28 |
209.72 |
207.11 |
207.74 |
+0.37 |
484 |
9,935 |
+206 |
Apr16 |
150513 |
208.03 |
208.03 |
206.44 |
206.44 |
+0.33 |
130 |
6,528 |
+40 |
May16 |
150513 |
208.00 |
208.00 |
206.09 |
206.34 |
+0.26 |
121 |
4,065 |
-7 |
Jun16 |
150513 |
207.46 |
208.74 |
206.48 |
206.97 |
+0.22 |
172 |
8,857 |
+31 |
Jul16 |
150513 |
208.95 |
208.95 |
207.85 |
207.85 |
+0.16 |
78 |
1,593 |
-8 |
Total Volume and Open Interest |
97,831 |
369,617 |
-433 |
RBOB Gasoline(NYM) |
Jun15 |
150513 |
204.47 |
206.60 |
203.09 |
204.05 |
+0.12 |
43,387 |
106,313 |
-4,325 |
Jul15 |
150513 |
204.00 |
205.72 |
202.26 |
203.20 |
-0.03 |
26,367 |
83,557 |
+1,663 |
Aug15 |
150513 |
202.16 |
203.85 |
200.48 |
201.33 |
-0.17 |
12,686 |
36,347 |
+505 |
Sep15 |
150513 |
199.36 |
201.11 |
197.90 |
198.69 |
-0.30 |
8,862 |
42,086 |
+15 |
Oct15 |
150513 |
184.20 |
185.75 |
182.75 |
183.51 |
-0.29 |
5,722 |
26,661 |
+179 |
Nov15 |
150513 |
181.38 |
182.30 |
179.41 |
180.05 |
-0.30 |
3,359 |
19,525 |
+285 |
Dec15 |
150513 |
178.65 |
180.23 |
177.15 |
177.91 |
-0.32 |
4,555 |
36,878 |
+506 |
Jan16 |
150513 |
179.87 |
180.09 |
177.36 |
177.95 |
-0.35 |
1,572 |
6,564 |
+68 |
Feb16 |
150513 |
180.21 |
180.21 |
178.91 |
178.91 |
-0.39 |
270 |
1,964 |
+34 |
Mar16 |
150513 |
182.01 |
182.01 |
180.46 |
180.46 |
-0.47 |
315 |
2,298 |
+122 |
Total Volume and Open Interest |
109,227 |
388,418 |
-194 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150513 |
204.10 |
204.10 |
204.05 |
204.10 |
+0.20 |
1 |
1 |
+0 |
Jul15 |
150513 |
203.20 |
203.20 |
203.20 |
203.20 |
unch |
0 |
1 |
+0 |
Aug15 |
150513 |
201.30 |
201.33 |
201.30 |
201.30 |
-0.20 |
|
|
|
Sep15 |
150513 |
198.70 |
198.70 |
198.69 |
198.70 |
-0.30 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+0 |
Natural Gas(NYM) |
Jun15 |
150513 |
2.896 |
2.972 |
2.856 |
2.935 |
+0.038 |
124,584 |
142,736 |
-19,495 |
Jul15 |
150513 |
2.935 |
3.018 |
2.906 |
2.984 |
+0.039 |
72,002 |
224,596 |
+9,627 |
Aug15 |
150513 |
2.962 |
3.039 |
2.932 |
3.007 |
+0.038 |
22,590 |
61,849 |
+1,201 |
Sep15 |
150513 |
2.968 |
3.038 |
2.938 |
3.008 |
+0.036 |
21,817 |
95,228 |
-3,175 |
Oct15 |
150513 |
3.014 |
3.071 |
2.974 |
3.040 |
+0.033 |
22,794 |
119,395 |
+712 |
Nov15 |
150513 |
3.093 |
3.152 |
3.068 |
3.129 |
+0.030 |
12,953 |
57,843 |
+1,911 |
Dec15 |
150513 |
3.265 |
3.316 |
3.236 |
3.293 |
+0.025 |
9,284 |
64,364 |
+150 |
Jan16 |
150513 |
3.362 |
3.419 |
3.341 |
3.396 |
+0.021 |
13,160 |
58,677 |
-845 |
Feb16 |
150513 |
3.358 |
3.398 |
3.333 |
3.381 |
+0.020 |
2,362 |
15,224 |
+136 |
Mar16 |
150513 |
3.300 |
3.344 |
3.276 |
3.325 |
+0.019 |
5,387 |
38,038 |
+169 |
Apr16 |
150513 |
3.110 |
3.153 |
3.100 |
3.140 |
+0.012 |
4,147 |
36,862 |
+487 |
May16 |
150513 |
3.130 |
3.146 |
3.099 |
3.138 |
+0.013 |
627 |
11,480 |
-91 |
Jun16 |
150513 |
3.136 |
3.167 |
3.135 |
3.165 |
+0.014 |
318 |
8,516 |
+127 |
Jul16 |
150513 |
3.168 |
3.197 |
3.163 |
3.197 |
+0.013 |
205 |
6,871 |
+11 |
Aug16 |
150513 |
3.197 |
3.204 |
3.197 |
3.204 |
+0.013 |
163 |
5,426 |
+23 |
Sep16 |
150513 |
3.194 |
3.196 |
3.194 |
3.196 |
+0.013 |
28 |
5,181 |
+11 |
Total Volume and Open Interest |
313,461 |
1,012,018 |
-8,517 |
Brent Crude Oil(ICE) |
Jun15 |
150513 |
67.32 |
68.17 |
66.41 |
66.81 |
-0.05 |
202,511 |
140,922 |
-47,518 |
Jul15 |
150513 |
67.83 |
68.52 |
66.87 |
67.27 |
-0.11 |
192,324 |
364,025 |
+8,790 |
Aug15 |
150513 |
68.50 |
68.93 |
67.36 |
67.76 |
-0.09 |
63,139 |
180,103 |
+7,952 |
Sep15 |
150513 |
68.76 |
69.35 |
67.84 |
68.21 |
-0.11 |
41,374 |
199,247 |
+6,991 |
Oct15 |
150513 |
69.17 |
69.69 |
68.29 |
68.63 |
-0.12 |
16,097 |
74,641 |
+1,045 |
Nov15 |
150513 |
69.59 |
70.11 |
68.77 |
69.09 |
-0.11 |
13,364 |
59,688 |
+826 |
Dec15 |
150513 |
69.97 |
70.53 |
69.16 |
69.51 |
-0.08 |
50,151 |
231,889 |
-2,189 |
Jan16 |
150513 |
70.10 |
70.79 |
69.54 |
69.85 |
-0.07 |
6,753 |
59,181 |
+1,208 |
Feb16 |
150513 |
70.69 |
71.06 |
69.85 |
70.15 |
-0.07 |
5,236 |
45,798 |
+1,023 |
Mar16 |
150513 |
70.82 |
70.82 |
70.27 |
70.39 |
-0.07 |
4,515 |
54,290 |
+813 |
Apr16 |
150513 |
71.05 |
71.05 |
70.64 |
70.64 |
-0.07 |
924 |
36,183 |
-232 |
May16 |
150513 |
71.37 |
71.37 |
70.86 |
70.86 |
-0.08 |
915 |
20,525 |
+170 |
Jun16 |
150513 |
71.42 |
71.87 |
70.80 |
71.05 |
-0.10 |
9,404 |
67,435 |
-362 |
Jul16 |
150513 |
71.25 |
71.25 |
71.25 |
71.25 |
-0.12 |
493 |
17,937 |
+203 |
Total Volume and Open Interest |
629,067 |
1,864,735 |
-23,150 |
Gas Oil(ICE) |
Jun15 |
150513 |
614.25 |
620.00 |
610.00 |
614.50 |
+7.25 |
78,650 |
174,433 |
+5,258 |
Jul15 |
150513 |
614.50 |
620.25 |
610.50 |
615.00 |
+7.50 |
39,758 |
90,138 |
+7,525 |
Aug15 |
150513 |
613.50 |
621.00 |
611.50 |
616.00 |
+7.50 |
20,786 |
56,407 |
+4,199 |
Sep15 |
150513 |
617.75 |
623.25 |
614.00 |
618.25 |
+7.25 |
9,802 |
41,181 |
+512 |
Oct15 |
150513 |
620.75 |
627.00 |
618.50 |
622.25 |
+6.75 |
6,740 |
43,532 |
+692 |
Nov15 |
150513 |
624.25 |
629.25 |
620.75 |
624.50 |
+6.25 |
2,244 |
24,847 |
-63 |
Dec15 |
150513 |
626.25 |
631.00 |
621.25 |
626.50 |
+6.00 |
12,322 |
94,332 |
-578 |
Jan16 |
150513 |
628.75 |
633.25 |
624.75 |
629.25 |
+6.00 |
2,295 |
22,597 |
+257 |
Feb16 |
150513 |
631.00 |
635.50 |
629.50 |
631.50 |
+6.00 |
551 |
12,754 |
-55 |
Mar16 |
150513 |
632.25 |
637.00 |
628.50 |
633.00 |
+6.00 |
1,009 |
16,365 |
+81 |
Total Volume and Open Interest |
201,279 |
666,306 |
+4,575 |
Ethanol(CBOT) |
Jun15 |
150513 |
1.648 |
1.650 |
1.620 |
1.645 |
+0.010 |
269 |
2,570 |
-2 |
Jul15 |
150513 |
1.615 |
1.616 |
1.585 |
1.608 |
+0.009 |
85 |
1,730 |
+10 |
Aug15 |
150513 |
1.559 |
1.583 |
1.559 |
1.579 |
+0.006 |
42 |
658 |
+5 |
Sep15 |
150513 |
1.529 |
1.552 |
1.529 |
1.548 |
+0.006 |
0 |
552 |
+0 |
Oct15 |
150513 |
1.527 |
1.527 |
1.519 |
1.519 |
+0.006 |
0 |
354 |
+0 |
Nov15 |
150513 |
1.484 |
1.490 |
1.484 |
1.489 |
+0.003 |
0 |
343 |
+0 |
Dec15 |
150513 |
1.460 |
1.460 |
1.460 |
1.460 |
+0.008 |
53 |
1,380 |
+53 |
Jan16 |
150513 |
1.443 |
1.443 |
1.443 |
1.443 |
+0.008 |
0 |
159 |
+0 |
Total Volume and Open Interest |
449 |
8,050 |
+66 |
WTI Crude Oil(ICE) |
Jun15 |
150513 |
61.31 |
61.85 |
60.02 |
60.50 |
-0.25 |
53,709 |
81,117 |
-8,890 |
Jul15 |
150513 |
62.21 |
62.76 |
61.02 |
61.49 |
-0.25 |
36,392 |
53,838 |
+2,922 |
Aug15 |
150513 |
62.70 |
63.21 |
61.57 |
61.99 |
-0.26 |
8,531 |
19,786 |
+997 |
Sep15 |
150513 |
63.00 |
63.51 |
61.87 |
62.32 |
-0.26 |
7,627 |
44,061 |
+401 |
Oct15 |
150513 |
63.31 |
63.73 |
62.54 |
62.63 |
-0.28 |
6,246 |
15,075 |
-743 |
Nov15 |
150513 |
63.65 |
64.02 |
62.93 |
62.98 |
-0.28 |
3,142 |
13,636 |
-53 |
Dec15 |
150513 |
63.91 |
64.42 |
62.88 |
63.31 |
-0.27 |
9,949 |
85,658 |
-987 |
Jan16 |
150513 |
64.17 |
64.58 |
63.46 |
63.60 |
-0.27 |
894 |
11,888 |
-417 |
Feb16 |
150513 |
64.44 |
64.54 |
63.77 |
63.81 |
-0.27 |
457 |
2,432 |
+180 |
Mar16 |
150513 |
64.88 |
64.88 |
63.96 |
63.96 |
-0.28 |
100 |
4,677 |
-1 |
Apr16 |
150513 |
64.08 |
64.08 |
64.08 |
64.08 |
-0.30 |
33 |
3,140 |
+10 |
May16 |
150513 |
64.20 |
64.20 |
64.20 |
64.20 |
-0.32 |
65 |
2,553 |
+34 |
Jun16 |
150513 |
65.00 |
65.19 |
64.33 |
64.33 |
-0.33 |
320 |
19,530 |
+240 |
Jul16 |
150513 |
64.39 |
64.39 |
64.39 |
64.39 |
-0.34 |
13 |
1,042 |
+5 |
Aug16 |
150513 |
64.47 |
64.47 |
64.47 |
64.47 |
-0.36 |
3 |
1,630 |
-2 |
Sep16 |
150513 |
64.58 |
64.58 |
64.58 |
64.58 |
-0.38 |
21 |
2,934 |
+8 |
Total Volume and Open Interest |
131,676 |
437,914 |
-7,565 |
US Dollar Index(ICE) |
Jun15 |
150513 |
94.605 |
94.670 |
93.505 |
93.643 |
-0.963 |
27,362 |
92,821 |
+1,776 |
Sep15 |
150513 |
95.000 |
95.035 |
93.840 |
93.978 |
-0.997 |
877 |
6,414 |
+627 |
Dec15 |
150513 |
95.270 |
95.320 |
94.140 |
94.308 |
-0.962 |
21 |
1,035 |
+39 |
Total Volume and Open Interest |
28,265 |
100,438 |
+2,448 |
Australian Dollar(CME) |
Jun15 |
150513 |
79.72 |
81.10 |
79.50 |
80.87 |
+1.10 |
58,702 |
134,003 |
-933 |
Sep15 |
150513 |
79.35 |
80.67 |
79.16 |
80.48 |
+1.10 |
49 |
515 |
+4 |
Dec15 |
150513 |
80.11 |
80.11 |
80.11 |
80.11 |
+1.09 |
2 |
78 |
+2 |
Total Volume and Open Interest |
58,753 |
134,609 |
-927 |
British Pound(CME) |
Jun15 |
150513 |
156.69 |
157.66 |
156.30 |
157.45 |
+0.71 |
119,348 |
180,628 |
+2,138 |
Sep15 |
150513 |
156.55 |
157.46 |
156.23 |
157.35 |
+0.71 |
311 |
638 |
+113 |
Dec15 |
150513 |
156.91 |
157.27 |
156.91 |
157.27 |
+0.71 |
4 |
65 |
+1 |
Total Volume and Open Interest |
119,664 |
181,383 |
+2,252 |
Canadian Dollar(CME) |
Jun15 |
150513 |
83.26 |
83.79 |
83.09 |
83.49 |
+0.18 |
42,610 |
112,101 |
+1,811 |
Sep15 |
150513 |
83.15 |
83.65 |
83.08 |
83.38 |
+0.18 |
139 |
6,150 |
+29 |
Dec15 |
150513 |
83.64 |
83.64 |
83.27 |
83.29 |
+0.18 |
40 |
2,114 |
+1 |
Mar16 |
150513 |
83.31 |
83.31 |
83.21 |
83.21 |
+0.16 |
3 |
520 |
+0 |
Total Volume and Open Interest |
42,793 |
120,929 |
+1,841 |
Japanese Yen(CME) |
Jun15 |
150513 |
83.45 |
84.04 |
83.38 |
83.99 |
+0.54 |
74,356 |
189,860 |
+278 |
Sep15 |
150513 |
83.54 |
84.14 |
83.53 |
84.09 |
+0.54 |
71 |
1,310 |
+26 |
Dec15 |
150513 |
83.76 |
84.25 |
83.76 |
84.25 |
+0.53 |
6 |
170 |
-4 |
Total Volume and Open Interest |
74,433 |
191,538 |
+300 |
Swiss Franc(CME) |
Jun15 |
150513 |
107.81 |
109.35 |
107.70 |
109.23 |
+1.41 |
15,228 |
32,547 |
+870 |
Sep15 |
150513 |
108.99 |
109.70 |
108.99 |
109.64 |
+1.40 |
22 |
516 |
+11 |
Dec15 |
150513 |
110.11 |
110.11 |
110.11 |
110.11 |
+1.42 |
0 |
301 |
+0 |
Total Volume and Open Interest |
15,250 |
33,388 |
+881 |
EuroFX(CME) |
Jun15 |
150513 |
112.24 |
113.87 |
112.07 |
113.65 |
+1.40 |
214,954 |
434,804 |
-7,193 |
Sep15 |
150513 |
112.35 |
114.00 |
112.23 |
113.79 |
+1.40 |
1,057 |
5,457 |
-63 |
Dec15 |
150513 |
112.68 |
114.19 |
112.67 |
113.98 |
+1.39 |
32 |
1,015 |
-10 |
Total Volume and Open Interest |
216,043 |
441,458 |
-7,266 |
Mexican Peso(CME) |
May15 |
150513 |
654.62 |
654.62 |
654.62 |
654.62 |
+4.00 |
|
|
|
Jun15 |
150513 |
650.50 |
658.25 |
650.38 |
653.25 |
+4.00 |
34,430 |
94,829 |
-5,677 |
Total Volume and Open Interest |
34,458 |
142,476 |
-5,679 |
Brazilian Real(CME) |
Jun15 |
150513 |
328.95 |
332.40 |
326.80 |
327.10 |
-1.15 |
1,089 |
8,945 |
-109 |
Jul15 |
150513 |
323.95 |
328.55 |
323.95 |
323.95 |
-1.20 |
0 |
1 |
+0 |
Aug15 |
150513 |
320.60 |
320.60 |
320.60 |
320.60 |
-1.55 |
|
|
|
Sep15 |
150513 |
317.45 |
317.45 |
317.45 |
317.45 |
-1.20 |
|
|
|
Total Volume and Open Interest |
1,089 |
18,098 |
-109 |
30-Year T-Bonds(CBOT) |
Jun15 |
150513 |
153~210 |
155~020 |
152~030 |
152~180 |
-1~010 |
246,862 |
465,781 |
+10,191 |
Sep15 |
150513 |
152~030 |
153~150 |
150~180 |
151~000 |
-1~010 |
1,804 |
5,764 |
+375 |
Dec15 |
150513 |
150~020 |
150~020 |
150~020 |
150~020 |
-1~010 |
|
|
|
Total Volume and Open Interest |
248,666 |
471,545 |
+10,566 |
10-Year T-Notes(CBOT) |
Jun15 |
150513 |
127~025 |
127~215 |
126~280 |
126~315 |
-0~020 |
1,329,172 |
2,745,320 |
+25,088 |
Sep15 |
150513 |
126~110 |
126~300 |
126~040 |
126~065 |
-0~025 |
14,312 |
59,421 |
+6,129 |
Dec15 |
150513 |
125~215 |
125~215 |
125~215 |
125~215 |
-0~025 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,343,484 |
2,804,747 |
+31,217 |
5-Year T-Notes(CBOT) |
Jun15 |
150513 |
119~204 |
120~002 |
119~192 |
119~226 |
+0~030 |
620,034 |
1,953,505 |
-24,584 |
Sep15 |
150513 |
119~046 |
119~130 |
119~006 |
119~032 |
+0~032 |
4,307 |
18,599 |
+3,645 |
Dec15 |
150513 |
118~212 |
118~212 |
118~212 |
118~212 |
+0~032 |
|
|
|
Total Volume and Open Interest |
624,341 |
1,972,104 |
-20,939 |
2 Year T-Notes(CBOT) |
Jun15 |
150513 |
109~196 |
109~230 |
109~196 |
109~220 |
+0~022 |
283,279 |
1,359,587 |
-12,742 |
Sep15 |
150513 |
109~096 |
109~116 |
109~090 |
109~104 |
+0~024 |
777 |
10,578 |
+163 |
Dec15 |
150513 |
109~074 |
109~074 |
109~074 |
109~074 |
+0~024 |
|
|
|
Total Volume and Open Interest |
284,056 |
1,370,165 |
-12,579 |
Eurodollars(CME) |
Jun15 |
150513 |
99.710 |
99.715 |
99.705 |
99.710 |
+0.005 |
100,433 |
1,162,234 |
+14,653 |
Sep15 |
150513 |
99.585 |
99.605 |
99.580 |
99.600 |
+0.020 |
225,800 |
1,085,747 |
+4,172 |
Dec15 |
150513 |
99.415 |
99.445 |
99.405 |
99.435 |
+0.030 |
225,572 |
1,171,506 |
-30,237 |
Mar16 |
150513 |
99.215 |
99.255 |
99.205 |
99.245 |
+0.040 |
129,902 |
952,365 |
+4,133 |
Jun16 |
150513 |
98.990 |
99.040 |
98.975 |
99.025 |
+0.045 |
174,280 |
1,097,882 |
+4,952 |
Sep16 |
150513 |
98.755 |
98.815 |
98.740 |
98.790 |
+0.045 |
137,734 |
844,091 |
+2,406 |
Dec16 |
150513 |
98.535 |
98.600 |
98.520 |
98.570 |
+0.045 |
156,182 |
1,040,131 |
-5,873 |
Mar17 |
150513 |
98.355 |
98.425 |
98.340 |
98.385 |
+0.040 |
107,778 |
704,637 |
-4,314 |
Jun17 |
150513 |
98.180 |
98.265 |
98.170 |
98.205 |
+0.030 |
122,343 |
566,511 |
-6,154 |
Sep17 |
150513 |
98.035 |
98.115 |
98.020 |
98.050 |
+0.025 |
99,584 |
467,966 |
-5,183 |
Dec17 |
150513 |
97.895 |
97.980 |
97.880 |
97.905 |
+0.020 |
100,518 |
614,998 |
+5,983 |
Mar18 |
150513 |
97.785 |
97.870 |
97.770 |
97.790 |
+0.015 |
60,833 |
307,770 |
+5,377 |
Jun18 |
150513 |
97.690 |
97.760 |
97.670 |
97.685 |
+0.015 |
67,021 |
285,999 |
-4,101 |
Sep18 |
150513 |
97.590 |
97.665 |
97.575 |
97.585 |
+0.010 |
42,747 |
166,952 |
+8,690 |
Dec18 |
150513 |
97.500 |
97.575 |
97.475 |
97.490 |
+0.005 |
34,534 |
208,851 |
-816 |
Mar19 |
150513 |
97.425 |
97.500 |
97.400 |
97.410 |
unch |
28,898 |
152,372 |
+3,238 |
Jun19 |
150513 |
97.345 |
97.420 |
97.315 |
97.330 |
unch |
25,425 |
139,387 |
+1,612 |
Sep19 |
150513 |
97.275 |
97.345 |
97.240 |
97.255 |
-0.005 |
17,144 |
82,220 |
-1,281 |
Total Volume and Open Interest |
1,899,536 |
11,370,088 |
-2,165 |
Ultra T-Bond(CBOT) |
Jun15 |
150513 |
157~17 |
159~02 |
155~20 |
156~06 |
-1~10 |
84,151 |
578,338 |
-5,329 |
Sep15 |
150513 |
155~25 |
156~14 |
154~11 |
154~25 |
-1~10 |
0 |
2 |
+0 |
Dec15 |
150513 |
153~13 |
153~13 |
153~13 |
153~13 |
-1~10 |
|
|
|
Total Volume and Open Interest |
84,151 |
578,340 |
-5,329 |
30 Day Federal Funds(CBOT) |
May15 |
150513 |
99.870 |
99.872 |
99.870 |
99.872 |
unch |
579 |
104,920 |
+65 |
Jun15 |
150513 |
99.865 |
99.870 |
99.860 |
99.865 |
+0.005 |
480 |
78,740 |
-180 |
Jul15 |
150513 |
99.855 |
99.865 |
99.855 |
99.860 |
+0.005 |
2,706 |
171,768 |
+488 |
Aug15 |
150513 |
99.840 |
99.845 |
99.835 |
99.840 |
+0.005 |
8,318 |
109,630 |
-53 |
Sep15 |
150513 |
99.805 |
99.810 |
99.800 |
99.810 |
+0.010 |
3,051 |
57,649 |
+90 |
Oct15 |
150513 |
99.760 |
99.770 |
99.755 |
99.765 |
+0.010 |
10,553 |
62,794 |
+4,307 |
Total Volume and Open Interest |
49,050 |
805,266 |
+3,451 |
3-Mth Euro-Yen(CME) |
Jun15 |
150513 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150513 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150513 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150513 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150513 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150513 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150513 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150513 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150513 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150513 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150513 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150513 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150513 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150513 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150513 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150513 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150513 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150513 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150513 |
146.47 |
146.76 |
146.46 |
146.71 |
+0.12 |
2,655 |
17,259 |
-780 |
Sep15 |
150513 |
147.14 |
147.14 |
147.14 |
147.14 |
+0.12 |
|
|
|
Dec15 |
150513 |
146.58 |
146.58 |
146.58 |
146.58 |
+0.12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,655 |
17,260 |
-780 |
Euro-Bund(EUREX) |
Jun15 |
150513 |
152.95 |
154.16 |
151.97 |
152.72 |
-0.32 |
719,821 |
1,438,255 |
-13,714 |
Sep15 |
150513 |
152.88 |
153.80 |
151.51 |
152.32 |
-0.31 |
15,895 |
87,231 |
+185 |
Dec15 |
150513 |
152.66 |
152.66 |
152.66 |
152.66 |
-0.32 |
1 |
57 |
-1 |
Total Volume and Open Interest |
735,717 |
1,525,543 |
-13,530 |
Euro-Bobl(EUREX) |
Jun15 |
150513 |
128.26 |
128.53 |
128.15 |
128.25 |
-0.06 |
453,777 |
1,115,499 |
-7,514 |
Sep15 |
150513 |
129.52 |
129.76 |
129.36 |
129.43 |
-0.05 |
3,343 |
38,208 |
+1,921 |
Dec15 |
150513 |
129.25 |
129.25 |
129.25 |
129.25 |
-0.06 |
|
|
|
Total Volume and Open Interest |
457,120 |
1,153,707 |
-5,593 |
3-Mth Euribor(EUREX) |
Jun15 |
150513 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
0 |
7,897 |
+0 |
Sep15 |
150513 |
100.005 |
100.005 |
100.000 |
100.000 |
-0.005 |
76 |
15,114 |
+20 |
Dec15 |
150513 |
99.995 |
99.995 |
99.995 |
99.995 |
-0.005 |
0 |
32,397 |
+0 |
Total Volume and Open Interest |
244 |
84,013 |
+104 |
Long Gilt(LIFFE) |
Jun15 |
150513 |
116~25 |
117~16 |
116~12 |
116~23 |
+0~03 |
150,421 |
411,311 |
+7,839 |
Sep15 |
150513 |
115~24 |
115~24 |
115~24 |
115~24 |
+0~03 |
0 |
1 |
+0 |
Total Volume and Open Interest |
150,421 |
411,312 |
+7,839 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150513 |
99.42 |
99.43 |
99.41 |
99.42 |
unch |
17,411 |
326,254 |
+3,522 |
Sep15 |
150513 |
99.36 |
99.38 |
99.35 |
99.37 |
+0.01 |
56,066 |
363,250 |
+8,461 |
Dec15 |
150513 |
99.26 |
99.30 |
99.24 |
99.28 |
+0.02 |
63,450 |
345,066 |
-260 |
Mar16 |
150513 |
99.12 |
99.19 |
99.10 |
99.15 |
+0.03 |
65,993 |
284,256 |
-6,940 |
Jun16 |
150513 |
98.97 |
99.04 |
98.94 |
99.00 |
+0.03 |
104,821 |
232,708 |
-6,783 |
Sep16 |
150513 |
98.81 |
98.88 |
98.79 |
98.84 |
+0.03 |
70,333 |
224,972 |
-6,730 |
Total Volume and Open Interest |
666,849 |
2,797,364 |
+910 |
3-Mth Euribor(LIFFE) |
Jun15 |
150513 |
100.000 |
100.015 |
100.000 |
100.000 |
-0.005 |
20,574 |
453,220 |
+1,917 |
Sep15 |
150513 |
100.000 |
100.010 |
99.990 |
100.000 |
-0.005 |
15,432 |
340,815 |
-1,044 |
Dec15 |
150513 |
100.000 |
100.005 |
99.980 |
99.990 |
-0.010 |
20,618 |
292,378 |
-2,763 |
Total Volume and Open Interest |
308,795 |
3,181,916 |
-2,487 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150513 |
97.84 |
97.85 |
97.83 |
97.85 |
+0.01 |
15,083 |
181,202 |
-2,319 |
Sep15 |
150513 |
97.87 |
97.90 |
97.87 |
97.90 |
+0.02 |
29,963 |
218,783 |
+1,621 |
Dec15 |
150513 |
97.87 |
97.91 |
97.86 |
97.91 |
+0.04 |
36,384 |
193,867 |
-1,103 |
Mar16 |
150513 |
97.82 |
97.87 |
97.80 |
97.87 |
+0.04 |
19,435 |
137,320 |
-147 |
Jun16 |
150513 |
97.76 |
97.81 |
97.73 |
97.81 |
+0.05 |
17,024 |
103,186 |
+1,159 |
Sep16 |
150513 |
97.68 |
97.73 |
97.64 |
97.73 |
+0.05 |
14,306 |
62,489 |
+602 |
Dec16 |
150513 |
97.59 |
97.63 |
97.55 |
97.63 |
+0.04 |
4,664 |
46,586 |
-693 |
Mar17 |
150513 |
97.49 |
97.54 |
97.48 |
97.54 |
+0.04 |
1,511 |
32,573 |
+164 |
Jun17 |
150513 |
97.40 |
97.44 |
97.40 |
97.44 |
+0.04 |
92 |
9,386 |
+38 |
Sep17 |
150513 |
97.30 |
97.34 |
97.29 |
97.34 |
+0.04 |
63 |
5,305 |
-37 |
Total Volume and Open Interest |
138,525 |
992,037 |
-815 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150513 |
96.96 |
97.05 |
96.89 |
97.05 |
+0.09 |
96,544 |
750,608 |
+0 |
Sep15 |
150513 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.09 |
|
|
|
Total Volume and Open Interest |
96,544 |
750,608 |
+0 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150513 |
97.79 |
97.84 |
97.73 |
97.84 |
+0.05 |
164,444 |
702,028 |
-18,904 |
Sep15 |
150513 |
97.80 |
97.80 |
97.80 |
97.80 |
+0.05 |
|
|
|
Total Volume and Open Interest |
164,444 |
702,028 |
-18,904 |
Gold(CMX) |
Jun15 |
150513 |
1192.5 |
1218.5 |
1190.4 |
1218.2 |
+25.8 |
128,097 |
208,032 |
-13,628 |
Aug15 |
150513 |
1194.1 |
1219.4 |
1191.5 |
1219.2 |
+25.8 |
30,271 |
81,436 |
+4,548 |
Oct15 |
150513 |
1194.2 |
1220.2 |
1193.0 |
1220.1 |
+25.8 |
1,585 |
10,862 |
+166 |
Dec15 |
150513 |
1194.0 |
1221.2 |
1194.0 |
1221.1 |
+25.8 |
3,989 |
55,179 |
+1,939 |
Feb16 |
150513 |
1195.4 |
1222.0 |
1195.4 |
1222.0 |
+25.8 |
269 |
9,573 |
-1 |
Apr16 |
150513 |
1200.0 |
1222.9 |
1200.0 |
1222.9 |
+25.8 |
35 |
8,080 |
+3 |
Jun16 |
150513 |
1209.0 |
1223.9 |
1209.0 |
1223.9 |
+25.9 |
46 |
7,242 |
+25 |
Aug16 |
150513 |
1225.1 |
1225.1 |
1225.1 |
1225.1 |
+25.9 |
0 |
451 |
+0 |
Oct16 |
150513 |
1226.4 |
1226.4 |
1226.4 |
1226.4 |
+25.9 |
0 |
1,334 |
+0 |
Dec16 |
150513 |
1204.7 |
1227.8 |
1204.7 |
1227.8 |
+25.8 |
3 |
7,530 |
+1 |
Feb17 |
150513 |
1229.5 |
1229.5 |
1229.5 |
1229.5 |
+25.6 |
0 |
151 |
+0 |
Total Volume and Open Interest |
164,374 |
401,480 |
-6,952 |
Silver(CMX) |
May15 |
150513 |
1652.5 |
1720.7 |
1652.5 |
1720.7 |
+69.7 |
242 |
574 |
-141 |
Jul15 |
150513 |
1652.0 |
1723.5 |
1648.0 |
1722.1 |
+69.5 |
33,892 |
117,069 |
+715 |
Sep15 |
150513 |
1652.0 |
1726.5 |
1652.0 |
1726.0 |
+69.5 |
1,058 |
17,850 |
+259 |
Dec15 |
150513 |
1658.0 |
1731.5 |
1658.0 |
1730.7 |
+69.5 |
1,279 |
28,230 |
+245 |
Mar16 |
150513 |
1679.0 |
1735.0 |
1679.0 |
1735.0 |
+69.4 |
83 |
3,102 |
-9 |
May16 |
150513 |
1727.0 |
1737.8 |
1727.0 |
1737.8 |
+69.1 |
2 |
206 |
+0 |
Jul16 |
150513 |
1740.6 |
1740.6 |
1740.6 |
1740.6 |
+68.8 |
0 |
2,837 |
+0 |
Total Volume and Open Interest |
36,616 |
177,096 |
+1,070 |
Platinum(NYMEX) |
Jul15 |
150513 |
1133.5 |
1154.1 |
1130.1 |
1150.8 |
+17.8 |
9,322 |
65,940 |
+1,182 |
Oct15 |
150513 |
1133.5 |
1155.2 |
1132.0 |
1152.1 |
+18.0 |
218 |
5,871 |
+53 |
Jan16 |
150513 |
1152.3 |
1153.6 |
1151.9 |
1153.6 |
+18.0 |
6 |
49 |
+6 |
Apr16 |
150513 |
1155.2 |
1155.2 |
1155.2 |
1155.2 |
+18.0 |
2 |
4 |
+0 |
Total Volume and Open Interest |
9,570 |
71,885 |
+1,249 |
Palladium(NYMEX) |
Jun15 |
150513 |
785.85 |
793.45 |
782.40 |
789.40 |
+4.25 |
6,173 |
25,520 |
-653 |
Sep15 |
150513 |
786.85 |
791.80 |
784.20 |
790.70 |
+4.30 |
1,199 |
6,521 |
+560 |
Dec15 |
150513 |
791.65 |
791.65 |
791.65 |
791.65 |
+4.30 |
0 |
12 |
+0 |
Total Volume and Open Interest |
7,373 |
32,053 |
-94 |
Copper(CMX) |
May15 |
150513 |
294.75 |
296.10 |
293.45 |
295.00 |
-0.05 |
737 |
3,158 |
-455 |
Jul15 |
150513 |
292.80 |
294.75 |
291.20 |
292.90 |
-0.25 |
35,908 |
115,229 |
+1,681 |
Sep15 |
150513 |
293.30 |
294.45 |
291.50 |
292.90 |
-0.20 |
6,835 |
24,144 |
+295 |
Dec15 |
150513 |
292.70 |
294.40 |
291.50 |
292.75 |
-0.25 |
4,890 |
19,026 |
-640 |
Mar16 |
150513 |
292.55 |
293.95 |
291.15 |
292.55 |
-0.30 |
1,148 |
2,697 |
+219 |
Total Volume and Open Interest |
50,274 |
171,913 |
+1,246 |
DJIA Index(CBOT) |
Jun15 |
150513 |
18085 |
18085 |
18000 |
18015 |
-14 |
21 |
6,246 |
+18 |
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 |
150513 |
18042 |
18119 |
17996 |
18015 |
-14 |
112,003 |
109,313 |
-3,081 |
Sep15 |
150513 |
17969 |
18027 |
17926 |
17937 |
-14 |
60 |
245 |
-22 |
Dec15 |
150513 |
17855 |
17855 |
17855 |
17855 |
-14 |
0 |
35 |
+0 |
Mar16 |
150513 |
17773 |
17773 |
17773 |
17773 |
-14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
112,063 |
109,594 |
-3,103 |
S & P 500(CME) |
Jun15 |
150513 |
2096.00 |
2106.20 |
2091.80 |
2094.50 |
-0.50 |
4,843 |
119,907 |
+532 |
Sep15 |
150513 |
2090.70 |
2097.40 |
2084.40 |
2086.90 |
-0.50 |
119 |
837 |
+48 |
Dec15 |
150513 |
2079.80 |
2090.30 |
2077.30 |
2079.80 |
-0.50 |
0 |
1,021 |
+0 |
Mar16 |
150513 |
2074.30 |
2084.80 |
2071.80 |
2074.30 |
-0.50 |
|
|
|
Total Volume and Open Interest |
4,962 |
121,766 |
+580 |
S & P 500 E-Mini(Globex) |
Jun15 |
150513 |
2096.25 |
2106.50 |
2091.50 |
2094.50 |
-0.50 |
1,147,278 |
2,717,411 |
-5,445 |
Sep15 |
150513 |
2088.75 |
2098.75 |
2084.00 |
2087.00 |
-0.50 |
2,214 |
39,819 |
+125 |
Total Volume and Open Interest |
1,149,853 |
2,761,678 |
-5,116 |
NASDAQ 100(CME) |
Jun15 |
150513 |
4434.00 |
4455.00 |
4418.00 |
4423.80 |
+3.00 |
205 |
6,523 |
+2 |
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 |
150513 |
4423.00 |
4457.80 |
4417.50 |
4423.80 |
+3.00 |
170,514 |
310,527 |
-1,028 |
Sep15 |
150513 |
4421.00 |
4450.00 |
4412.30 |
4418.00 |
+3.20 |
54 |
274 |
+2 |
Total Volume and Open Interest |
170,568 |
310,837 |
-1,026 |
S & P Midcap 400(CME) |
Jun15 |
150513 |
1513.50 |
1513.50 |
1513.50 |
1513.50 |
-0.60 |
0 |
1,022 |
+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 |
150513 |
14.65 |
14.77 |
14.23 |
14.33 |
-0.30 |
59,717 |
121,877 |
-14,053 |
Jun15 |
150513 |
16.15 |
16.19 |
15.85 |
15.93 |
-0.20 |
44,212 |
138,525 |
+7,640 |
Jul15 |
150513 |
16.95 |
17.03 |
16.75 |
16.77 |
-0.21 |
13,617 |
41,909 |
+782 |
Aug15 |
150513 |
17.45 |
17.48 |
17.23 |
17.27 |
-0.16 |
8,276 |
29,290 |
-36 |
Total Volume and Open Interest |
134,297 |
377,810 |
-5,395 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150513 |
19545 |
19865 |
19520 |
19650 |
+100 |
8,931 |
58,447 |
+1,513 |
Sep15 |
150513 |
19750 |
19885 |
19705 |
19705 |
+110 |
6 |
94 |
+4 |
Total Volume and Open Interest |
8,937 |
58,541 |
+1,517 |
Nikkei 225(SGX) |
Jun15 |
150513 |
19600 |
19805 |
19455 |
19785 |
+140 |
74,564 |
282,777 |
+4,537 |
Sep15 |
150513 |
19460 |
19770 |
19460 |
19770 |
+140 |
12 |
378 |
+2 |
Dec15 |
150513 |
19680 |
19680 |
19680 |
19680 |
+135 |
0 |
6,062 |
+0 |
Total Volume and Open Interest |
74,643 |
292,221 |
+4,606 |
CAC 40(EURONEXT) |
May15 |
150513 |
4989.5 |
5046.0 |
4941.5 |
4959.5 |
-14.0 |
170,296 |
360,387 |
+27,326 |
Jun15 |
150513 |
4946.0 |
5001.5 |
4897.0 |
4915.5 |
-13.5 |
92,295 |
75,852 |
+54,281 |
Jul15 |
150513 |
4962.0 |
4966.0 |
4909.5 |
4913.0 |
-14.0 |
|
|
|
Total Volume and Open Interest |
262,594 |
436,359 |
+81,610 |
Hang Seng Index(HKFE) |
May15 |
150513 |
27307 |
27476 |
27106 |
27188 |
-141 |
48,997 |
127,222 |
-657 |
Jun15 |
150513 |
27020 |
27161 |
26822 |
26905 |
-144 |
1,281 |
15,262 |
+405 |
Total Volume and Open Interest |
50,498 |
146,178 |
-307 |
DAX(EUREX) |
Jun15 |
150513 |
11530.5 |
11608.0 |
11304.0 |
11347.0 |
-135.0 |
78,938 |
178,391 |
-1,425 |
Sep15 |
150513 |
11539.0 |
11610.0 |
11313.5 |
11351.0 |
-134.5 |
219 |
6,851 |
+32 |
Dec15 |
150513 |
11535.0 |
11590.5 |
11342.0 |
11354.0 |
-134.5 |
69 |
392 |
+23 |
Total Volume and Open Interest |
79,226 |
185,634 |
-1,370 |
FT-SE 100(EURONEXT) |
Jun15 |
150513 |
6914.50 |
6963.50 |
6891.00 |
6916.00 |
+8.50 |
106,142 |
580,105 |
+8,422 |
Sep15 |
150513 |
6877.00 |
6885.00 |
6856.00 |
6864.00 |
+8.50 |
7 |
704 |
+0 |
Dec15 |
150513 |
6820.00 |
6838.50 |
6820.00 |
6838.50 |
+8.50 |
0 |
227 |
+0 |
Total Volume and Open Interest |
106,149 |
581,036 |
+8,422 |
SPI 200(SFE) |
Jun15 |
150513 |
5669.0 |
5715.0 |
5625.0 |
5705.0 |
+34.0 |
36,240 |
243,266 |
-1,938 |
Sep15 |
150513 |
5647.0 |
5647.0 |
5647.0 |
5647.0 |
+34.0 |
10 |
2,797 |
+1 |
Dec15 |
150513 |
5628.0 |
5641.0 |
5628.0 |
5641.0 |
+34.0 |
0 |
2,062 |
+0 |
Total Volume and Open Interest |
37,038 |
250,380 |
-1,164 |
FTSE MIB(ISE) |
Jun15 |
150513 |
22805.00 |
23045.00 |
22760.00 |
22825.00 |
+64.00 |
25,378 |
55,723 |
-859 |
Sep15 |
150513 |
22725.00 |
22955.00 |
22710.00 |
22755.00 |
+64.00 |
20 |
431 |
+0 |
Dec15 |
150513 |
22660.00 |
22660.00 |
22660.00 |
22660.00 |
+66.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
25,398 |
56,158 |
-859 |
KOSPI 200(KFE) |
Jun15 |
150513 |
261.30 |
264.40 |
260.75 |
263.95 |
+1.45 |
154,001 |
132,571 |
-437 |
Sep15 |
150513 |
262.10 |
265.45 |
262.05 |
265.10 |
+1.45 |
621 |
5,053 |
-53 |
Dec15 |
150513 |
265.15 |
266.30 |
265.15 |
266.30 |
+1.45 |
1 |
1,021 |
+41 |
Total Volume and Open Interest |
154,624 |
139,842 |
-444 |
GSCI(CME) |
May15 |
150513 |
448.25 |
453.00 |
448.25 |
448.25 |
-0.70 |
2,370 |
3,207 |
-2,247 |
Jun15 |
150513 |
450.70 |
455.30 |
450.70 |
450.70 |
-0.70 |
2,531 |
9,541 |
+2,459 |
Jul15 |
150513 |
452.70 |
457.30 |
452.70 |
452.70 |
-0.70 |
|
|
|
Total Volume and Open Interest |
4,901 |
12,748 |
+212 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|