|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed May 27, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150527 |
922.00 |
931.75 |
922.00 |
927.00 |
+4.50 |
115,966 |
354,097 |
+1,906 |
| Aug15 |
150527 |
913.50 |
921.50 |
911.25 |
916.25 |
+3.00 |
10,765 |
35,869 |
+833 |
| Sep15 |
150527 |
906.00 |
911.75 |
903.00 |
907.75 |
+2.75 |
3,407 |
15,439 |
+1,044 |
| Nov15 |
150527 |
904.75 |
911.50 |
902.00 |
906.50 |
+1.75 |
50,221 |
225,189 |
+2,154 |
| Jan16 |
150527 |
912.25 |
918.75 |
909.50 |
913.75 |
+1.50 |
5,135 |
21,145 |
+1,027 |
| Mar16 |
150527 |
916.50 |
923.00 |
913.75 |
917.75 |
+0.75 |
2,664 |
29,917 |
+74 |
| May16 |
150527 |
920.50 |
926.75 |
917.25 |
921.25 |
unch |
2,638 |
12,567 |
+216 |
| Jul16 |
150527 |
927.00 |
932.75 |
922.50 |
926.75 |
-0.25 |
906 |
7,424 |
+294 |
| Aug16 |
150527 |
930.75 |
931.25 |
924.00 |
927.00 |
-0.25 |
2 |
221 |
+2 |
| Sep16 |
150527 |
917.50 |
919.75 |
917.50 |
919.00 |
-0.75 |
1 |
36 |
+0 |
| Nov16 |
150527 |
915.50 |
922.50 |
914.00 |
917.75 |
+0.75 |
332 |
6,986 |
+129 |
| Jan17 |
150527 |
928.00 |
928.25 |
922.75 |
923.25 |
+0.50 |
1 |
74 |
+0 |
| Mar17 |
150527 |
927.75 |
927.75 |
927.25 |
927.75 |
+0.50 |
0 |
66 |
+0 |
| May17 |
150527 |
931.00 |
931.00 |
930.50 |
931.00 |
+0.50 |
0 |
20 |
+0 |
| Total Volume and Open Interest |
192,038 |
709,351 |
+7,679 |
| Soybean Meal(CBOT) |
| Jul15 |
150527 |
301.90 |
308.60 |
301.80 |
308.10 |
+6.20 |
48,750 |
181,964 |
-1,420 |
| Aug15 |
150527 |
297.30 |
303.30 |
297.10 |
302.90 |
+5.60 |
8,522 |
30,335 |
+1,228 |
| Sep15 |
150527 |
294.80 |
299.70 |
294.50 |
299.40 |
+4.60 |
3,938 |
26,279 |
+807 |
| Oct15 |
150527 |
292.70 |
297.30 |
292.50 |
296.90 |
+4.10 |
3,206 |
17,751 |
+671 |
| Dec15 |
150527 |
293.30 |
297.70 |
292.90 |
297.30 |
+4.00 |
17,495 |
78,586 |
+2,784 |
| Jan16 |
150527 |
292.40 |
296.70 |
292.10 |
296.30 |
+3.80 |
2,486 |
8,310 |
+383 |
| Mar16 |
150527 |
292.40 |
296.00 |
291.90 |
295.20 |
+3.30 |
1,534 |
10,211 |
-70 |
| May16 |
150527 |
291.90 |
296.30 |
291.60 |
294.80 |
+2.90 |
991 |
5,164 |
+317 |
| Jul16 |
150527 |
293.40 |
297.70 |
293.10 |
296.30 |
+2.80 |
779 |
6,765 |
+390 |
| Aug16 |
150527 |
296.30 |
297.60 |
293.70 |
296.60 |
+2.90 |
22 |
1,004 |
+3 |
| Total Volume and Open Interest |
87,863 |
370,706 |
+5,161 |
| Soybean Oil(CBOT) |
| Jul15 |
150527 |
32.17 |
32.30 |
31.70 |
31.73 |
-0.41 |
71,213 |
181,020 |
-3,649 |
| Aug15 |
150527 |
32.20 |
32.36 |
31.76 |
31.79 |
-0.41 |
16,901 |
36,273 |
+1,950 |
| Sep15 |
150527 |
32.25 |
32.39 |
31.81 |
31.83 |
-0.42 |
5,598 |
22,074 |
+194 |
| Oct15 |
150527 |
32.26 |
32.38 |
31.80 |
31.82 |
-0.44 |
2,792 |
13,384 |
+311 |
| Dec15 |
150527 |
32.44 |
32.54 |
31.94 |
31.98 |
-0.42 |
16,522 |
109,830 |
+1,714 |
| Jan16 |
150527 |
32.54 |
32.54 |
31.99 |
32.05 |
-0.41 |
2,219 |
10,189 |
+973 |
| Mar16 |
150527 |
32.60 |
32.62 |
32.13 |
32.18 |
-0.40 |
1,530 |
10,482 |
+598 |
| May16 |
150527 |
32.69 |
32.78 |
32.19 |
32.28 |
-0.41 |
770 |
6,857 |
+323 |
| Jul16 |
150527 |
32.81 |
32.92 |
32.29 |
32.41 |
-0.40 |
441 |
4,734 |
+210 |
| Aug16 |
150527 |
32.82 |
32.84 |
32.37 |
32.42 |
-0.42 |
7 |
848 |
+7 |
| Total Volume and Open Interest |
118,015 |
398,402 |
+2,642 |
| Canola(WCE) |
| Jul15 |
150527 |
468.5 |
470.2 |
467.5 |
468.9 |
+0.2 |
2,736 |
98,496 |
+913 |
| Nov15 |
150527 |
458.0 |
460.9 |
457.5 |
460.0 |
+2.1 |
2,044 |
53,241 |
+130 |
| Jan16 |
150527 |
457.7 |
459.4 |
455.5 |
459.0 |
+2.5 |
4 |
2,067 |
+3 |
| Mar16 |
150527 |
457.0 |
458.0 |
457.0 |
458.0 |
+2.5 |
0 |
719 |
+0 |
| May16 |
150527 |
457.0 |
457.0 |
457.0 |
457.0 |
+2.5 |
0 |
460 |
+0 |
| Total Volume and Open Interest |
4,784 |
156,512 |
+1,046 |
| Corn(CBOT) |
| Jul15 |
150527 |
355.00 |
356.50 |
348.75 |
349.50 |
-5.50 |
155,675 |
691,680 |
+12,220 |
| Sep15 |
150527 |
361.75 |
363.25 |
355.00 |
355.75 |
-6.25 |
57,193 |
213,421 |
+5,953 |
| Dec15 |
150527 |
373.00 |
374.25 |
366.00 |
366.75 |
-6.50 |
66,390 |
341,493 |
+5,969 |
| Mar16 |
150527 |
384.00 |
387.50 |
377.00 |
377.50 |
-6.75 |
5,472 |
88,169 |
+256 |
| May16 |
150527 |
391.00 |
392.25 |
384.25 |
384.75 |
-6.75 |
1,892 |
17,378 |
+545 |
| Jul16 |
150527 |
398.00 |
398.75 |
390.75 |
391.00 |
-7.00 |
1,573 |
33,699 |
+258 |
| Sep16 |
150527 |
394.00 |
395.00 |
389.25 |
389.25 |
-5.75 |
281 |
2,624 |
+104 |
| Dec16 |
150527 |
396.25 |
397.25 |
390.75 |
391.25 |
-5.25 |
1,300 |
26,171 |
+341 |
| Mar17 |
150527 |
404.50 |
406.50 |
401.00 |
401.50 |
-5.00 |
325 |
920 |
+127 |
| May17 |
150527 |
411.25 |
413.00 |
408.50 |
408.50 |
-4.50 |
374 |
501 |
+252 |
| Total Volume and Open Interest |
290,527 |
1,417,510 |
+26,039 |
| Wheat(CBOT) |
| Jul15 |
150527 |
496.00 |
496.25 |
482.00 |
487.75 |
-5.75 |
76,964 |
253,143 |
-5,164 |
| Sep15 |
150527 |
501.25 |
502.75 |
487.25 |
492.75 |
-8.25 |
17,920 |
71,524 |
+2,356 |
| Dec15 |
150527 |
517.00 |
517.50 |
501.25 |
506.75 |
-9.00 |
18,972 |
74,472 |
+374 |
| Mar16 |
150527 |
530.75 |
531.50 |
516.75 |
522.00 |
-9.50 |
5,828 |
23,852 |
+1,394 |
| May16 |
150527 |
539.25 |
540.75 |
527.25 |
531.50 |
-9.25 |
375 |
6,022 |
+74 |
| Jul16 |
150527 |
545.00 |
545.25 |
531.00 |
536.50 |
-8.00 |
643 |
4,695 |
-3 |
| Total Volume and Open Interest |
120,736 |
434,239 |
-955 |
| Wheat(KCBT) |
| Jul15 |
150527 |
526.50 |
526.50 |
509.00 |
512.00 |
-12.50 |
15,943 |
90,548 |
-1,694 |
| Sep15 |
150527 |
534.75 |
534.75 |
518.25 |
520.75 |
-13.50 |
3,451 |
26,341 |
+860 |
| Dec15 |
150527 |
553.25 |
553.25 |
536.00 |
538.00 |
-14.75 |
3,379 |
25,757 |
+831 |
| Mar16 |
150527 |
560.00 |
565.50 |
550.00 |
551.00 |
-14.50 |
352 |
8,420 |
+73 |
| May16 |
150527 |
558.50 |
574.25 |
558.25 |
559.50 |
-14.75 |
117 |
2,523 |
+10 |
| Jul16 |
150527 |
577.00 |
579.25 |
563.00 |
565.00 |
-14.25 |
126 |
1,742 |
-55 |
| Total Volume and Open Interest |
23,373 |
155,875 |
+26 |
| Wheat(MGE) |
| Jul15 |
150527 |
554.00 |
555.50 |
540.50 |
545.75 |
-7.50 |
3,652 |
33,083 |
-478 |
| Sep15 |
150527 |
566.25 |
566.25 |
551.25 |
556.25 |
-8.00 |
1,224 |
14,127 |
+182 |
| Dec15 |
150527 |
578.25 |
578.25 |
564.25 |
568.50 |
-8.50 |
1,807 |
13,818 |
-162 |
| Mar16 |
150527 |
589.75 |
589.75 |
577.75 |
581.25 |
-8.25 |
927 |
6,035 |
+108 |
| May16 |
150527 |
589.00 |
594.25 |
586.75 |
590.50 |
-8.00 |
55 |
1,209 |
+23 |
| Total Volume and Open Interest |
7,704 |
68,720 |
-313 |
| Oats(CBOT) |
| Jul15 |
150527 |
239.75 |
240.25 |
234.50 |
236.50 |
-2.00 |
455 |
4,793 |
-24 |
| Sep15 |
150527 |
244.50 |
246.00 |
242.25 |
242.25 |
-2.25 |
21 |
601 |
+12 |
| Dec15 |
150527 |
254.25 |
254.75 |
249.25 |
250.50 |
-3.00 |
187 |
3,443 |
+146 |
| Mar16 |
150527 |
257.50 |
259.75 |
257.25 |
257.25 |
-2.50 |
0 |
239 |
+0 |
| Total Volume and Open Interest |
663 |
9,077 |
+134 |
| Rough Rice(CBOT) |
| Jul15 |
150527 |
9.39 |
9.48 |
9.38 |
9.43 |
+0.01 |
337 |
7,930 |
+15 |
| Sep15 |
150527 |
9.65 |
9.76 |
9.65 |
9.71 |
+0.02 |
150 |
3,227 |
+56 |
| Nov15 |
150527 |
10.00 |
10.00 |
9.94 |
9.97 |
+0.02 |
4 |
220 |
+3 |
| Jan16 |
150527 |
10.20 |
10.23 |
10.20 |
10.23 |
+0.02 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
491 |
11,423 |
+74 |
| Live Cattle(CME) |
| Jun15 |
150527 |
151.985 |
152.800 |
151.100 |
152.485 |
+0.685 |
16,326 |
69,438 |
-4,901 |
| Aug15 |
150527 |
150.800 |
151.650 |
149.950 |
151.435 |
+0.805 |
19,560 |
121,725 |
+2,445 |
| Oct15 |
150527 |
152.685 |
153.485 |
151.950 |
153.325 |
+0.725 |
11,188 |
63,444 |
+311 |
| Dec15 |
150527 |
154.150 |
154.750 |
153.250 |
154.685 |
+0.585 |
6,921 |
35,292 |
+1,302 |
| Feb16 |
150527 |
153.950 |
154.750 |
153.380 |
154.735 |
+0.550 |
1,570 |
9,420 |
+501 |
| Apr16 |
150527 |
153.235 |
154.000 |
152.685 |
153.900 |
+0.415 |
483 |
5,538 |
+81 |
| Total Volume and Open Interest |
56,111 |
307,308 |
-226 |
| Feeder Cattle(CME) |
| Aug15 |
150527 |
219.830 |
222.130 |
218.380 |
221.435 |
+1.835 |
4,140 |
24,036 |
+463 |
| Sep15 |
150527 |
218.900 |
220.685 |
217.485 |
220.185 |
+1.650 |
1,026 |
4,585 |
+149 |
| Oct15 |
150527 |
217.535 |
219.450 |
216.450 |
218.950 |
+1.415 |
817 |
5,243 |
+29 |
| Nov15 |
150527 |
216.950 |
218.350 |
215.735 |
217.935 |
+1.200 |
340 |
2,192 |
+90 |
| Jan16 |
150527 |
210.400 |
212.000 |
209.750 |
211.600 |
+0.950 |
101 |
1,537 |
+35 |
| Mar16 |
150527 |
209.300 |
210.750 |
208.800 |
210.535 |
+0.835 |
8 |
308 |
+7 |
| Apr16 |
150527 |
210.900 |
211.000 |
209.000 |
211.000 |
+1.250 |
18 |
59 |
+15 |
| Total Volume and Open Interest |
6,451 |
37,961 |
+789 |
| Lean Hogs(CME) |
| Jun15 |
150527 |
83.500 |
84.500 |
83.385 |
83.785 |
+0.605 |
8,840 |
35,930 |
-2,499 |
| Jul15 |
150527 |
83.100 |
84.200 |
82.900 |
83.330 |
+0.530 |
6,098 |
52,585 |
+329 |
| Aug15 |
150527 |
83.200 |
83.950 |
83.000 |
83.150 |
+0.200 |
5,181 |
40,892 |
+108 |
| Oct15 |
150527 |
74.000 |
74.200 |
73.550 |
73.680 |
-0.150 |
4,362 |
48,806 |
+852 |
| Dec15 |
150527 |
70.200 |
70.285 |
69.680 |
69.800 |
-0.280 |
2,884 |
27,393 |
+812 |
| Feb16 |
150527 |
72.300 |
72.400 |
71.900 |
71.975 |
-0.205 |
677 |
8,268 |
+217 |
| Apr16 |
150527 |
74.385 |
74.475 |
74.000 |
74.000 |
-0.285 |
233 |
3,886 |
+7 |
| May16 |
150527 |
77.680 |
78.035 |
77.680 |
77.680 |
-0.270 |
8 |
79 |
+0 |
| Total Volume and Open Interest |
28,596 |
218,844 |
-84 |
| Class III Milk(CME) |
| May15 |
150527 |
16.21 |
16.23 |
16.20 |
16.21 |
unch |
349 |
5,309 |
-77 |
| Jun15 |
150527 |
16.39 |
16.59 |
16.39 |
16.53 |
+0.15 |
288 |
6,220 |
-105 |
| Jul15 |
150527 |
16.63 |
16.98 |
16.62 |
16.87 |
+0.27 |
207 |
4,230 |
-23 |
| Aug15 |
150527 |
16.96 |
17.19 |
16.96 |
17.18 |
+0.29 |
68 |
3,626 |
+0 |
| Sep15 |
150527 |
17.29 |
17.50 |
17.29 |
17.44 |
+0.22 |
51 |
3,499 |
+24 |
| Oct15 |
150527 |
17.31 |
17.51 |
17.31 |
17.47 |
+0.25 |
23 |
3,160 |
-4 |
| Nov15 |
150527 |
17.34 |
17.49 |
17.29 |
17.44 |
+0.23 |
18 |
3,080 |
+4 |
| Dec15 |
150527 |
17.10 |
17.26 |
17.10 |
17.26 |
+0.16 |
11 |
2,815 |
+1 |
| Jan16 |
150527 |
16.90 |
16.90 |
16.90 |
16.90 |
unch |
1 |
691 |
+0 |
| Feb16 |
150527 |
16.86 |
16.86 |
16.86 |
16.86 |
+0.01 |
0 |
568 |
+0 |
| Mar16 |
150527 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
4 |
499 |
+0 |
| Apr16 |
150527 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
4 |
275 |
+4 |
| May16 |
150527 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
8 |
230 |
+0 |
| Total Volume and Open Interest |
1,033 |
34,783 |
-176 |
| Cocoa(ICE) |
| Jul15 |
150527 |
3150 |
3155 |
3113 |
3134 |
-16 |
11,336 |
92,444 |
-930 |
| Sep15 |
150527 |
3140 |
3142 |
3102 |
3126 |
-10 |
6,068 |
41,660 |
+484 |
| Dec15 |
150527 |
3117 |
3123 |
3083 |
3110 |
-8 |
2,543 |
44,089 |
-51 |
| Mar16 |
150527 |
3097 |
3100 |
3064 |
3089 |
-6 |
1,709 |
23,015 |
+560 |
| May16 |
150527 |
3083 |
3086 |
3073 |
3077 |
-4 |
226 |
6,725 |
-40 |
| Jul16 |
150527 |
3059 |
3064 |
3059 |
3064 |
-5 |
244 |
7,366 |
+23 |
| Sep16 |
150527 |
3046 |
3051 |
3046 |
3051 |
-6 |
82 |
762 |
+49 |
| Total Volume and Open Interest |
22,243 |
219,060 |
+122 |
| Coffee "C"(ICE) |
| Jul15 |
150527 |
124.75 |
126.75 |
123.55 |
124.50 |
+0.45 |
24,170 |
92,468 |
-310 |
| Sep15 |
150527 |
127.40 |
129.45 |
126.30 |
127.20 |
+0.35 |
11,958 |
39,859 |
+1,202 |
| Dec15 |
150527 |
131.90 |
133.30 |
130.25 |
131.05 |
+0.30 |
4,144 |
30,815 |
+575 |
| Mar16 |
150527 |
135.40 |
136.80 |
134.00 |
134.70 |
+0.25 |
1,850 |
12,445 |
+347 |
| May16 |
150527 |
137.55 |
138.35 |
136.35 |
136.90 |
+0.25 |
1,314 |
6,414 |
+311 |
| Jul16 |
150527 |
139.50 |
140.25 |
138.20 |
138.85 |
+0.25 |
823 |
2,770 |
+309 |
| Total Volume and Open Interest |
45,677 |
194,163 |
+3,094 |
| Orange Juice(ICE) |
| Jul15 |
150527 |
114.55 |
114.90 |
112.10 |
112.95 |
-1.60 |
1,621 |
10,845 |
-1,013 |
| Sep15 |
150527 |
116.20 |
116.20 |
114.10 |
115.05 |
-1.20 |
1,140 |
2,481 |
+531 |
| Nov15 |
150527 |
117.75 |
117.75 |
116.35 |
117.10 |
-1.15 |
50 |
1,067 |
+7 |
| Jan16 |
150527 |
118.60 |
120.00 |
118.50 |
119.10 |
-1.30 |
10 |
301 |
+3 |
| Mar16 |
150527 |
121.75 |
122.00 |
120.55 |
120.55 |
-1.35 |
1 |
44 |
-1 |
| May16 |
150527 |
122.20 |
122.20 |
122.20 |
122.20 |
-1.45 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
2,822 |
14,745 |
-473 |
| Sugar #11(ICE) |
| Jul15 |
150527 |
12.12 |
12.14 |
11.83 |
11.87 |
-0.21 |
60,274 |
446,466 |
-251 |
| Oct15 |
150527 |
12.48 |
12.48 |
12.16 |
12.18 |
-0.24 |
26,696 |
216,637 |
+1,919 |
| Mar16 |
150527 |
13.69 |
13.70 |
13.49 |
13.53 |
-0.13 |
10,784 |
124,472 |
+3,256 |
| May16 |
150527 |
13.80 |
13.81 |
13.62 |
13.65 |
-0.12 |
2,642 |
26,620 |
+59 |
| Jul16 |
150527 |
13.82 |
13.84 |
13.67 |
13.70 |
-0.12 |
1,671 |
27,983 |
+302 |
| Oct16 |
150527 |
14.06 |
14.09 |
13.92 |
13.96 |
-0.10 |
648 |
22,346 |
+112 |
| Mar17 |
150527 |
14.52 |
14.56 |
14.45 |
14.50 |
-0.07 |
137 |
9,832 |
+20 |
| May17 |
150527 |
14.50 |
14.51 |
14.45 |
14.51 |
-0.06 |
37 |
1,676 |
+16 |
| Total Volume and Open Interest |
102,937 |
880,383 |
+5,444 |
| London Cocoa(LCE) |
| Jul15 |
150527 |
2117 |
2128 |
2104 |
2126 |
+7 |
0 |
82,549 |
+795 |
| Sep15 |
150527 |
2104 |
2115 |
2091 |
2112 |
+8 |
0 |
52,131 |
-138 |
| Dec15 |
150527 |
2081 |
2094 |
2068 |
2091 |
+10 |
0 |
55,437 |
-283 |
| Mar16 |
150527 |
2050 |
2067 |
2041 |
2064 |
+11 |
0 |
53,460 |
+1,932 |
| May16 |
150527 |
2043 |
2059 |
2039 |
2059 |
+10 |
0 |
8,845 |
+590 |
| Jul16 |
150527 |
2042 |
2055 |
2037 |
2054 |
+10 |
0 |
16,050 |
+36 |
| Sep16 |
150527 |
2034 |
2047 |
2030 |
2047 |
+10 |
0 |
5,367 |
+105 |
| Total Volume and Open Interest |
0 |
276,742 |
+3,183 |
| London Sugar(LCE) |
| Aug15 |
150527 |
348.20 |
350.00 |
345.20 |
345.70 |
-2.10 |
0 |
38,051 |
+475 |
| Oct15 |
150527 |
351.10 |
351.50 |
346.50 |
347.00 |
-3.40 |
0 |
18,443 |
+602 |
| Dec15 |
150527 |
357.20 |
358.10 |
353.00 |
353.30 |
-4.10 |
0 |
12,977 |
+365 |
| Mar16 |
150527 |
363.60 |
364.20 |
358.10 |
359.00 |
-4.50 |
0 |
8,233 |
+223 |
| May16 |
150527 |
370.40 |
370.70 |
365.10 |
366.00 |
-4.70 |
0 |
2,841 |
+130 |
| Total Volume and Open Interest |
0 |
82,021 |
+1,953 |
| Cotton(ICE) |
| Jul15 |
150527 |
63.32 |
63.89 |
63.03 |
63.05 |
-0.26 |
16,100 |
101,682 |
-467 |
| Oct15 |
150527 |
65.34 |
65.34 |
64.95 |
64.95 |
-0.03 |
7 |
182 |
+2 |
| Dec15 |
150527 |
64.21 |
64.60 |
63.95 |
64.03 |
-0.05 |
6,218 |
75,597 |
+1,685 |
| Mar16 |
150527 |
64.35 |
64.70 |
64.15 |
64.28 |
-0.12 |
354 |
7,954 |
+186 |
| May16 |
150527 |
64.82 |
65.10 |
64.58 |
64.68 |
-0.10 |
54 |
1,096 |
+6 |
| Jul16 |
150527 |
65.26 |
65.61 |
65.09 |
65.12 |
-0.06 |
184 |
1,755 |
+143 |
| Total Volume and Open Interest |
22,979 |
188,827 |
+1,555 |
| Lumber(CME) |
| Jul15 |
150527 |
273.5 |
275.6 |
271.8 |
274.4 |
-1.8 |
280 |
4,779 |
-105 |
| Sep15 |
150527 |
272.7 |
274.8 |
271.4 |
273.9 |
-1.0 |
50 |
1,147 |
+2 |
| Nov15 |
150527 |
271.9 |
274.6 |
271.0 |
273.0 |
-1.5 |
30 |
198 |
+14 |
| Jan16 |
150527 |
281.0 |
282.8 |
279.0 |
281.0 |
-1.7 |
0 |
41 |
+0 |
| Total Volume and Open Interest |
360 |
6,183 |
-89 |
| Crude Oil(NYM) |
| Jul15 |
150527 |
58.32 |
58.95 |
57.36 |
57.51 |
-0.52 |
230,307 |
418,738 |
-14,016 |
| Aug15 |
150527 |
58.80 |
59.37 |
57.74 |
57.86 |
-0.62 |
43,810 |
142,007 |
+1,055 |
| Sep15 |
150527 |
59.06 |
59.63 |
57.95 |
58.04 |
-0.71 |
32,761 |
169,554 |
+4,327 |
| Oct15 |
150527 |
59.31 |
59.80 |
58.15 |
58.23 |
-0.78 |
18,705 |
85,350 |
-1,543 |
| Nov15 |
150527 |
59.69 |
60.16 |
58.46 |
58.54 |
-0.83 |
11,248 |
54,111 |
+1,031 |
| Dec15 |
150527 |
60.03 |
60.55 |
58.80 |
58.87 |
-0.86 |
37,386 |
211,439 |
-1,835 |
| Jan16 |
150527 |
60.45 |
60.72 |
59.17 |
59.19 |
-0.86 |
7,506 |
60,609 |
+566 |
| Feb16 |
150527 |
60.71 |
60.76 |
59.39 |
59.43 |
-0.86 |
4,019 |
30,772 |
-610 |
| Mar16 |
150527 |
60.90 |
61.05 |
59.55 |
59.62 |
-0.86 |
3,501 |
51,944 |
-394 |
| Apr16 |
150527 |
60.80 |
60.80 |
59.74 |
59.80 |
-0.87 |
1,531 |
16,052 |
+283 |
| May16 |
150527 |
60.95 |
60.95 |
59.98 |
59.98 |
-0.87 |
752 |
15,060 |
-43 |
| Jun16 |
150527 |
61.45 |
61.65 |
60.11 |
60.18 |
-0.87 |
6,117 |
65,839 |
+6 |
| Jul16 |
150527 |
60.33 |
60.33 |
60.33 |
60.33 |
-0.86 |
525 |
12,538 |
-74 |
| Aug16 |
150527 |
61.04 |
61.04 |
60.50 |
60.50 |
-0.84 |
357 |
9,592 |
-107 |
| Sep16 |
150527 |
61.10 |
61.10 |
60.67 |
60.68 |
-0.82 |
624 |
29,978 |
+143 |
| Oct16 |
150527 |
60.88 |
60.88 |
60.88 |
60.88 |
-0.80 |
259 |
10,623 |
-57 |
| Total Volume and Open Interest |
419,185 |
1,624,347 |
-12,066 |
| e-miNY Crude Oil(NYM) |
| May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150527 |
58.300 |
58.950 |
57.400 |
57.500 |
-0.525 |
6,990 |
2,527 |
+53 |
| Aug15 |
150527 |
58.750 |
59.300 |
57.800 |
57.850 |
-0.625 |
299 |
598 |
+39 |
| Sep15 |
150527 |
59.100 |
59.425 |
58.050 |
58.050 |
-0.700 |
104 |
420 |
+9 |
| Oct15 |
150527 |
58.625 |
58.775 |
58.225 |
58.225 |
-0.775 |
28 |
376 |
-13 |
| Nov15 |
150527 |
59.225 |
59.225 |
58.550 |
58.550 |
-0.825 |
1 |
220 |
+1 |
| Dec15 |
150527 |
59.250 |
59.425 |
58.875 |
58.875 |
-0.850 |
35 |
540 |
+0 |
| Jan16 |
150527 |
59.200 |
59.200 |
59.200 |
59.200 |
-0.850 |
4 |
12 |
+0 |
| Feb16 |
150527 |
59.425 |
59.425 |
59.425 |
59.425 |
-0.875 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
7,462 |
4,765 |
+89 |
| NY Harbor ULSD(NYM) |
| Jun15 |
150527 |
190.43 |
191.48 |
185.43 |
185.66 |
-4.36 |
28,669 |
28,648 |
-3,370 |
| Jul15 |
150527 |
190.93 |
192.08 |
185.78 |
186.03 |
-4.39 |
44,684 |
105,374 |
-1,077 |
| Aug15 |
150527 |
191.51 |
192.93 |
186.56 |
186.73 |
-4.59 |
12,528 |
42,968 |
-1,235 |
| Sep15 |
150527 |
193.16 |
194.34 |
187.94 |
188.14 |
-4.72 |
7,036 |
35,925 |
-287 |
| Oct15 |
150527 |
194.75 |
195.68 |
189.62 |
189.80 |
-4.81 |
4,515 |
22,075 |
+125 |
| Nov15 |
150527 |
196.56 |
197.58 |
191.27 |
191.38 |
-4.79 |
2,785 |
17,355 |
+493 |
| Dec15 |
150527 |
197.80 |
199.02 |
192.70 |
192.86 |
-4.69 |
4,823 |
39,591 |
+176 |
| Jan16 |
150527 |
199.60 |
199.60 |
194.18 |
194.25 |
-4.62 |
418 |
9,396 |
-10 |
| Feb16 |
150527 |
197.75 |
197.75 |
194.73 |
194.73 |
-4.57 |
285 |
7,627 |
-2 |
| Mar16 |
150527 |
197.83 |
197.83 |
194.21 |
194.21 |
-4.52 |
201 |
10,397 |
-44 |
| Apr16 |
150527 |
195.50 |
195.66 |
193.04 |
193.04 |
-4.44 |
184 |
6,872 |
-9 |
| May16 |
150527 |
196.70 |
196.70 |
193.05 |
193.05 |
-4.31 |
87 |
4,345 |
-3 |
| Jun16 |
150527 |
198.26 |
198.26 |
193.85 |
193.85 |
-4.16 |
382 |
8,546 |
+38 |
| Jul16 |
150527 |
197.00 |
197.00 |
194.82 |
194.82 |
-4.04 |
40 |
1,629 |
+3 |
| Total Volume and Open Interest |
107,550 |
360,437 |
-5,153 |
| RBOB Gasoline(NYM) |
| Jun15 |
150527 |
199.94 |
202.00 |
194.05 |
194.45 |
-5.38 |
37,493 |
35,528 |
-9,147 |
| Jul15 |
150527 |
198.51 |
200.65 |
192.83 |
193.26 |
-5.13 |
56,561 |
123,128 |
-1,194 |
| Aug15 |
150527 |
196.31 |
198.16 |
190.62 |
190.98 |
-5.02 |
19,791 |
51,886 |
+702 |
| Sep15 |
150527 |
193.77 |
194.08 |
187.80 |
188.12 |
-4.89 |
19,991 |
45,505 |
+433 |
| Oct15 |
150527 |
178.49 |
179.19 |
172.24 |
172.50 |
-5.01 |
12,873 |
29,402 |
+2,640 |
| Nov15 |
150527 |
174.38 |
175.17 |
168.44 |
168.67 |
-5.04 |
9,884 |
21,354 |
+1,546 |
| Dec15 |
150527 |
172.09 |
172.70 |
165.84 |
166.08 |
-5.03 |
7,508 |
36,270 |
+245 |
| Jan16 |
150527 |
170.54 |
170.54 |
165.67 |
165.83 |
-4.89 |
1,567 |
8,998 |
+364 |
| Feb16 |
150527 |
170.23 |
170.23 |
166.80 |
166.93 |
-4.67 |
625 |
2,630 |
+167 |
| Mar16 |
150527 |
171.77 |
171.84 |
168.93 |
168.93 |
-4.37 |
312 |
2,555 |
-6 |
| Total Volume and Open Interest |
167,611 |
383,421 |
-4,563 |
| e-miNY RBOB Gasoline(NYM) |
| Jun15 |
150527 |
194.50 |
194.50 |
194.45 |
194.50 |
-5.30 |
1 |
0 |
-1 |
| Jul15 |
150527 |
193.30 |
193.30 |
193.26 |
193.30 |
-5.10 |
0 |
1 |
+0 |
| Aug15 |
150527 |
191.00 |
191.00 |
190.98 |
191.00 |
-5.00 |
|
|
|
| Sep15 |
150527 |
188.10 |
188.12 |
188.10 |
188.10 |
-4.90 |
|
|
|
| Total Volume and Open Interest |
1 |
1 |
-1 |
| Natural Gas(NYM) |
| Jun15 |
150527 |
2.827 |
2.887 |
2.797 |
2.815 |
-0.007 |
65,659 |
23,430 |
-9,563 |
| Jul15 |
150527 |
2.852 |
2.915 |
2.822 |
2.847 |
-0.002 |
90,845 |
252,778 |
-7,942 |
| Aug15 |
150527 |
2.871 |
2.927 |
2.839 |
2.865 |
+0.001 |
23,397 |
73,636 |
+182 |
| Sep15 |
150527 |
2.868 |
2.931 |
2.844 |
2.870 |
unch |
23,342 |
113,378 |
-849 |
| Oct15 |
150527 |
2.907 |
2.963 |
2.879 |
2.906 |
+0.001 |
22,932 |
123,748 |
+955 |
| Nov15 |
150527 |
3.007 |
3.055 |
2.980 |
3.007 |
+0.001 |
7,343 |
65,326 |
+1,480 |
| Dec15 |
150527 |
3.168 |
3.216 |
3.148 |
3.166 |
-0.008 |
3,923 |
69,031 |
-139 |
| Jan16 |
150527 |
3.275 |
3.318 |
3.249 |
3.265 |
-0.012 |
9,969 |
62,874 |
+799 |
| Feb16 |
150527 |
3.298 |
3.298 |
3.245 |
3.257 |
-0.011 |
1,957 |
15,275 |
-815 |
| Mar16 |
150527 |
3.226 |
3.253 |
3.196 |
3.210 |
-0.014 |
7,097 |
39,247 |
-443 |
| Apr16 |
150527 |
3.065 |
3.092 |
3.040 |
3.050 |
-0.014 |
2,923 |
44,952 |
-414 |
| May16 |
150527 |
3.060 |
3.060 |
3.048 |
3.052 |
-0.012 |
211 |
12,749 |
+47 |
| Jun16 |
150527 |
3.096 |
3.096 |
3.075 |
3.082 |
-0.013 |
122 |
9,931 |
+36 |
| Jul16 |
150527 |
3.112 |
3.122 |
3.110 |
3.117 |
-0.011 |
367 |
7,749 |
-349 |
| Aug16 |
150527 |
3.120 |
3.130 |
3.117 |
3.126 |
-0.012 |
1,439 |
7,316 |
+422 |
| Sep16 |
150527 |
3.123 |
3.123 |
3.115 |
3.122 |
-0.010 |
1,081 |
6,719 |
-1,052 |
| Total Volume and Open Interest |
264,340 |
997,016 |
-16,994 |
| Brent Crude Oil(ICE) |
| Jul15 |
150527 |
63.89 |
64.67 |
61.96 |
62.06 |
-1.66 |
41,140 |
278,422 |
-1,507 |
| Aug15 |
150527 |
64.50 |
65.23 |
62.57 |
62.66 |
-1.65 |
9,446 |
228,600 |
+180 |
| Sep15 |
150527 |
65.00 |
65.68 |
63.07 |
63.15 |
-1.62 |
5,518 |
210,521 |
-229 |
| Oct15 |
150527 |
65.33 |
66.06 |
63.53 |
63.61 |
-1.57 |
2,021 |
77,921 |
-240 |
| Nov15 |
150527 |
65.75 |
66.43 |
63.95 |
64.03 |
-1.53 |
1,122 |
68,789 |
-74 |
| Dec15 |
150527 |
66.09 |
66.78 |
64.35 |
64.42 |
-1.50 |
5,751 |
226,036 |
+213 |
| Jan16 |
150527 |
66.38 |
66.85 |
64.70 |
64.77 |
-1.47 |
231 |
59,186 |
-28 |
| Feb16 |
150527 |
67.10 |
67.36 |
65.08 |
65.09 |
-1.45 |
164 |
48,629 |
+34 |
| Mar16 |
150527 |
67.26 |
67.50 |
65.35 |
65.37 |
-1.44 |
268 |
57,952 |
+14 |
| Apr16 |
150527 |
66.82 |
66.86 |
65.69 |
65.69 |
-1.42 |
77 |
36,973 |
+5 |
| May16 |
150527 |
66.48 |
66.48 |
65.99 |
65.99 |
-1.40 |
30 |
21,262 |
-4 |
| Jun16 |
150527 |
67.99 |
68.42 |
66.25 |
66.29 |
-1.37 |
725 |
68,877 |
-115 |
| Jul16 |
150527 |
66.58 |
66.58 |
66.58 |
66.58 |
-1.35 |
14 |
18,878 |
+0 |
| Aug16 |
150527 |
66.86 |
66.86 |
66.86 |
66.86 |
-1.33 |
10 |
16,087 |
-2 |
| Total Volume and Open Interest |
68,675 |
1,721,151 |
-1,538 |
| Gas Oil(ICE) |
| Jun15 |
150527 |
584.75 |
589.50 |
568.50 |
576.25 |
-9.00 |
8,269 |
128,136 |
-914 |
| Jul15 |
150527 |
584.50 |
589.50 |
569.00 |
576.50 |
-9.00 |
13,390 |
133,246 |
+161 |
| Aug15 |
150527 |
587.00 |
590.75 |
570.75 |
578.25 |
-8.75 |
3,295 |
79,734 |
+462 |
| Sep15 |
150527 |
589.50 |
592.75 |
574.00 |
581.50 |
-8.50 |
1,605 |
43,814 |
-16 |
| Oct15 |
150527 |
593.50 |
596.50 |
578.50 |
585.75 |
-8.25 |
1,121 |
47,834 |
-227 |
| Nov15 |
150527 |
595.75 |
599.00 |
581.25 |
588.25 |
-8.00 |
350 |
24,526 |
-62 |
| Dec15 |
150527 |
597.00 |
600.75 |
583.00 |
590.25 |
-8.00 |
3,033 |
91,380 |
+582 |
| Jan16 |
150527 |
600.50 |
603.50 |
587.25 |
593.25 |
-8.00 |
97 |
22,492 |
+53 |
| Feb16 |
150527 |
603.50 |
606.25 |
590.25 |
596.25 |
-7.75 |
84 |
13,889 |
+36 |
| Mar16 |
150527 |
605.75 |
608.00 |
592.50 |
598.25 |
-7.50 |
67 |
17,086 |
+10 |
| Total Volume and Open Interest |
32,513 |
690,061 |
+277 |
| Ethanol(CBOT) |
| Jun15 |
150527 |
1.552 |
1.552 |
1.527 |
1.531 |
-0.035 |
604 |
1,236 |
-321 |
| Jul15 |
150527 |
1.547 |
1.547 |
1.518 |
1.523 |
-0.029 |
463 |
2,711 |
+237 |
| Aug15 |
150527 |
1.508 |
1.508 |
1.494 |
1.500 |
-0.027 |
40 |
720 |
+6 |
| Sep15 |
150527 |
1.480 |
1.480 |
1.473 |
1.475 |
-0.024 |
18 |
495 |
-6 |
| Oct15 |
150527 |
1.453 |
1.453 |
1.453 |
1.453 |
-0.024 |
1 |
492 |
-1 |
| Nov15 |
150527 |
1.439 |
1.439 |
1.430 |
1.430 |
-0.024 |
11 |
324 |
+10 |
| Dec15 |
150527 |
1.424 |
1.424 |
1.409 |
1.409 |
-0.024 |
2 |
1,415 |
+1 |
| Jan16 |
150527 |
1.392 |
1.392 |
1.390 |
1.392 |
-0.024 |
0 |
265 |
+0 |
| Total Volume and Open Interest |
1,139 |
7,983 |
-74 |
| WTI Crude Oil(ICE) |
| Jul15 |
150527 |
58.37 |
58.94 |
57.37 |
57.51 |
-0.52 |
6,070 |
71,235 |
+603 |
| Aug15 |
150527 |
58.80 |
59.23 |
57.79 |
57.86 |
-0.62 |
1,606 |
31,726 |
+85 |
| Sep15 |
150527 |
59.11 |
59.52 |
57.97 |
58.04 |
-0.71 |
1,090 |
41,668 |
+75 |
| Oct15 |
150527 |
59.35 |
59.64 |
58.20 |
58.23 |
-0.78 |
467 |
16,095 |
+92 |
| Nov15 |
150527 |
59.83 |
59.83 |
58.49 |
58.54 |
-0.83 |
717 |
14,489 |
+80 |
| Dec15 |
150527 |
60.01 |
60.39 |
58.85 |
58.87 |
-0.86 |
1,755 |
91,012 |
-82 |
| Jan16 |
150527 |
59.71 |
59.71 |
59.19 |
59.19 |
-0.86 |
115 |
12,311 |
-5 |
| Feb16 |
150527 |
59.74 |
59.88 |
59.43 |
59.43 |
-0.86 |
34 |
3,886 |
-1 |
| Mar16 |
150527 |
60.03 |
60.03 |
59.62 |
59.62 |
-0.86 |
82 |
7,563 |
-7 |
| Apr16 |
150527 |
59.80 |
59.80 |
59.80 |
59.80 |
-0.87 |
5 |
3,174 |
+0 |
| May16 |
150527 |
59.98 |
59.98 |
59.98 |
59.98 |
-0.87 |
3 |
2,666 |
+3 |
| Jun16 |
150527 |
60.56 |
60.76 |
60.15 |
60.18 |
-0.87 |
2 |
19,376 |
+0 |
| Jul16 |
150527 |
60.33 |
60.33 |
60.33 |
60.33 |
-0.86 |
0 |
1,047 |
+0 |
| Aug16 |
150527 |
60.50 |
60.50 |
60.50 |
60.50 |
-0.84 |
0 |
1,670 |
+0 |
| Sep16 |
150527 |
60.68 |
60.68 |
60.68 |
60.68 |
-0.82 |
0 |
2,938 |
+0 |
| Oct16 |
150527 |
60.88 |
60.88 |
60.88 |
60.88 |
-0.80 |
1 |
661 |
+0 |
| Total Volume and Open Interest |
12,202 |
400,871 |
+867 |
| US Dollar Index(ICE) |
| Jun15 |
150527 |
97.315 |
97.880 |
97.005 |
97.475 |
+0.067 |
10,908 |
90,504 |
+0 |
| Sep15 |
150527 |
97.700 |
98.290 |
97.405 |
97.848 |
+0.065 |
1,631 |
8,203 |
+0 |
| Dec15 |
150527 |
98.310 |
98.510 |
97.850 |
98.230 |
+0.073 |
82 |
1,083 |
+0 |
| Total Volume and Open Interest |
12,621 |
99,981 |
+0 |
| Australian Dollar(CME) |
| Jun15 |
150527 |
77.26 |
77.61 |
76.83 |
77.12 |
-0.10 |
73,059 |
140,352 |
+429 |
| Sep15 |
150527 |
76.94 |
77.23 |
76.47 |
76.74 |
-0.10 |
566 |
2,637 |
+164 |
| Dec15 |
150527 |
76.55 |
76.55 |
76.40 |
76.40 |
-0.09 |
0 |
80 |
+0 |
| Total Volume and Open Interest |
73,625 |
143,083 |
+593 |
| British Pound(CME) |
| Jun15 |
150527 |
153.80 |
154.35 |
152.99 |
153.35 |
-0.47 |
104,545 |
179,139 |
-3,273 |
| Sep15 |
150527 |
153.80 |
154.24 |
152.89 |
153.25 |
-0.47 |
483 |
1,018 |
+162 |
| Dec15 |
150527 |
153.89 |
153.89 |
153.12 |
153.18 |
-0.47 |
1 |
60 |
+0 |
| Total Volume and Open Interest |
105,029 |
180,269 |
-3,111 |
| Canadian Dollar(CME) |
| Jun15 |
150527 |
80.39 |
80.64 |
80.02 |
80.16 |
-0.25 |
51,795 |
109,904 |
+3,114 |
| Sep15 |
150527 |
80.29 |
80.53 |
79.92 |
80.05 |
-0.25 |
694 |
6,964 |
+307 |
| Dec15 |
150527 |
80.20 |
80.38 |
79.86 |
79.97 |
-0.25 |
70 |
2,195 |
+32 |
| Mar16 |
150527 |
80.00 |
80.04 |
79.88 |
79.91 |
-0.25 |
12 |
526 |
+0 |
| Total Volume and Open Interest |
52,582 |
119,650 |
+3,460 |
| Japanese Yen(CME) |
| Jun15 |
150527 |
81.27 |
81.46 |
80.61 |
80.74 |
-0.54 |
111,027 |
243,475 |
-3,384 |
| Sep15 |
150527 |
81.37 |
81.54 |
80.70 |
80.84 |
-0.54 |
2,688 |
4,476 |
+2,164 |
| Dec15 |
150527 |
81.51 |
81.56 |
80.98 |
80.98 |
-0.55 |
10 |
198 |
+8 |
| Total Volume and Open Interest |
113,727 |
248,355 |
-1,213 |
| Swiss Franc(CME) |
| Jun15 |
150527 |
104.96 |
105.69 |
104.83 |
105.16 |
+0.15 |
19,199 |
30,186 |
-536 |
| Sep15 |
150527 |
105.41 |
105.98 |
105.26 |
105.55 |
+0.14 |
81 |
604 |
+35 |
| Dec15 |
150527 |
106.01 |
106.01 |
106.01 |
106.01 |
+0.15 |
4 |
301 |
+4 |
| Total Volume and Open Interest |
19,284 |
31,115 |
-497 |
| EuroFX(CME) |
| Jun15 |
150527 |
108.76 |
109.32 |
108.21 |
108.92 |
+0.18 |
291,161 |
415,018 |
+1,668 |
| Sep15 |
150527 |
108.91 |
109.46 |
108.37 |
109.07 |
+0.18 |
5,630 |
9,236 |
+928 |
| Dec15 |
150527 |
109.24 |
109.60 |
108.63 |
109.25 |
+0.18 |
159 |
1,238 |
+23 |
| Total Volume and Open Interest |
296,951 |
425,731 |
+2,619 |
| Mexican Peso(CME) |
| Jun15 |
150527 |
652.25 |
654.62 |
648.25 |
652.75 |
+1.75 |
25,640 |
81,926 |
+248 |
| Jul15 |
150527 |
651.50 |
651.50 |
651.50 |
651.50 |
+1.75 |
|
|
|
| Total Volume and Open Interest |
25,693 |
129,420 |
+214 |
| Brazilian Real(CME) |
| Jun15 |
150527 |
317.30 |
318.05 |
312.55 |
317.45 |
+0.50 |
1,865 |
8,087 |
+204 |
| Jul15 |
150527 |
311.70 |
314.95 |
309.35 |
314.25 |
+0.45 |
37 |
45 |
+14 |
| Aug15 |
150527 |
311.20 |
311.20 |
311.20 |
311.20 |
+0.60 |
|
|
|
| Sep15 |
150527 |
305.50 |
307.80 |
304.70 |
307.80 |
+0.45 |
205 |
279 |
+132 |
| Total Volume and Open Interest |
2,107 |
17,563 |
+350 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150527 |
156~020 |
156~240 |
155~110 |
156~180 |
+0~110 |
240,711 |
424,221 |
-27,065 |
| Sep15 |
150527 |
154~180 |
155~080 |
153~260 |
155~010 |
+0~110 |
39,204 |
66,659 |
+19,407 |
| Dec15 |
150527 |
153~000 |
153~110 |
153~000 |
153~110 |
+0~110 |
|
|
|
| Total Volume and Open Interest |
279,915 |
490,880 |
-7,658 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150527 |
127~285 |
127~305 |
127~185 |
127~285 |
-0~005 |
1,282,818 |
2,525,095 |
-104,973 |
| Sep15 |
150527 |
127~085 |
127~110 |
126~305 |
127~085 |
-0~005 |
331,880 |
398,013 |
+177,313 |
| Dec15 |
150527 |
126~150 |
126~235 |
126~150 |
126~235 |
+0~065 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
1,614,698 |
2,923,114 |
+72,340 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150527 |
119~300 |
119~306 |
119~234 |
119~292 |
-0~006 |
770,294 |
1,873,912 |
-64,092 |
| Sep15 |
150527 |
119~122 |
119~126 |
119~052 |
119~112 |
-0~010 |
209,221 |
288,768 |
+127,432 |
| Dec15 |
150527 |
118~292 |
118~302 |
118~292 |
118~292 |
-0~010 |
|
|
|
| Total Volume and Open Interest |
979,515 |
2,162,680 |
+63,340 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150527 |
109~204 |
109~206 |
109~190 |
109~202 |
unch |
501,424 |
1,155,972 |
-61,366 |
| Sep15 |
150527 |
109~096 |
109~102 |
109~084 |
109~100 |
+0~004 |
295,167 |
284,805 |
+168,340 |
| Dec15 |
150527 |
109~070 |
109~070 |
109~070 |
109~070 |
+0~004 |
|
|
|
| Total Volume and Open Interest |
796,591 |
1,440,777 |
+104,911 |
| Eurodollars(CME) |
| Jun15 |
150527 |
99.702 |
99.707 |
99.700 |
99.705 |
unch |
133,968 |
1,108,540 |
-5,294 |
| Sep15 |
150527 |
99.580 |
99.580 |
99.570 |
99.580 |
unch |
123,044 |
1,117,716 |
+8,333 |
| Dec15 |
150527 |
99.405 |
99.405 |
99.390 |
99.405 |
unch |
189,630 |
1,289,151 |
+8,722 |
| Mar16 |
150527 |
99.215 |
99.220 |
99.195 |
99.215 |
unch |
150,621 |
991,633 |
-4,499 |
| Jun16 |
150527 |
99.005 |
99.010 |
98.980 |
99.005 |
unch |
195,780 |
1,099,038 |
-11,716 |
| Sep16 |
150527 |
98.790 |
98.795 |
98.755 |
98.785 |
unch |
139,803 |
854,700 |
-465 |
| Dec16 |
150527 |
98.580 |
98.585 |
98.545 |
98.580 |
unch |
159,176 |
1,022,141 |
+9,826 |
| Mar17 |
150527 |
98.410 |
98.415 |
98.370 |
98.410 |
unch |
128,194 |
678,450 |
+5,472 |
| Jun17 |
150527 |
98.255 |
98.255 |
98.205 |
98.250 |
unch |
112,883 |
567,171 |
-2,060 |
| Sep17 |
150527 |
98.120 |
98.125 |
98.070 |
98.115 |
unch |
71,816 |
490,979 |
+5,998 |
| Dec17 |
150527 |
97.995 |
98.000 |
97.945 |
97.990 |
unch |
84,919 |
622,827 |
+455 |
| Mar18 |
150527 |
97.900 |
97.900 |
97.845 |
97.890 |
-0.005 |
48,851 |
315,486 |
-532 |
| Jun18 |
150527 |
97.800 |
97.805 |
97.750 |
97.795 |
-0.005 |
41,570 |
272,683 |
-409 |
| Sep18 |
150527 |
97.710 |
97.720 |
97.665 |
97.710 |
unch |
25,172 |
171,569 |
+2,085 |
| Dec18 |
150527 |
97.615 |
97.630 |
97.575 |
97.625 |
unch |
23,793 |
211,022 |
+158 |
| Mar19 |
150527 |
97.550 |
97.565 |
97.510 |
97.555 |
unch |
19,613 |
147,890 |
+32 |
| Jun19 |
150527 |
97.475 |
97.490 |
97.435 |
97.485 |
+0.005 |
14,281 |
151,077 |
+743 |
| Sep19 |
150527 |
97.410 |
97.425 |
97.365 |
97.420 |
+0.005 |
17,145 |
99,835 |
+1,872 |
| Total Volume and Open Interest |
1,711,327 |
11,504,967 |
+24,284 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150527 |
160~08 |
161~04 |
159~14 |
160~27 |
+0~12 |
126,349 |
537,707 |
-30,709 |
| Sep15 |
150527 |
158~29 |
159~23 |
158~02 |
159~14 |
+0~12 |
57,256 |
63,950 |
+49,566 |
| Dec15 |
150527 |
158~02 |
158~02 |
158~02 |
158~02 |
+0~12 |
|
|
|
| Total Volume and Open Interest |
183,605 |
601,657 |
+18,857 |
| 30 Day Federal Funds(CBOT) |
| May15 |
150527 |
99.878 |
99.878 |
99.875 |
99.875 |
unch |
14,402 |
106,529 |
+5,035 |
| Jun15 |
150527 |
99.870 |
99.870 |
99.865 |
99.870 |
unch |
5,305 |
78,741 |
+1,503 |
| Jul15 |
150527 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
12,700 |
176,174 |
-1,798 |
| Aug15 |
150527 |
99.835 |
99.835 |
99.835 |
99.835 |
unch |
10,745 |
112,998 |
-1,336 |
| Sep15 |
150527 |
99.795 |
99.800 |
99.795 |
99.795 |
unch |
2,697 |
60,879 |
-52 |
| Oct15 |
150527 |
99.745 |
99.745 |
99.745 |
99.745 |
unch |
7,276 |
70,954 |
+1,512 |
| Total Volume and Open Interest |
76,562 |
861,885 |
+3,930 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150527 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150527 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150527 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150527 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150527 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150527 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150527 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150527 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150527 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150527 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150527 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150527 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150527 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150527 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150527 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150527 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150527 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150527 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150527 |
147.28 |
147.65 |
147.22 |
147.64 |
+0.37 |
1,433 |
17,111 |
+578 |
| Sep15 |
150527 |
146.99 |
147.35 |
146.99 |
147.35 |
+0.38 |
30 |
682 |
+6 |
| Dec15 |
150527 |
146.79 |
146.79 |
146.79 |
146.79 |
+0.38 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,463 |
17,794 |
+584 |
| Euro-Bund(EUREX) |
| Jun15 |
150527 |
154.71 |
155.15 |
154.36 |
154.71 |
-0.06 |
576,922 |
1,398,998 |
-85,766 |
| Sep15 |
150527 |
154.35 |
154.79 |
154.01 |
154.37 |
-0.06 |
32,661 |
252,539 |
+7,928 |
| Dec15 |
150527 |
154.90 |
154.90 |
154.59 |
154.59 |
-0.06 |
0 |
67 |
+0 |
| Total Volume and Open Interest |
609,583 |
1,651,604 |
-77,838 |
| Euro-Bobl(EUREX) |
| Jun15 |
150527 |
128.76 |
128.85 |
128.67 |
128.78 |
+0.01 |
331,516 |
1,132,392 |
-13,119 |
| Sep15 |
150527 |
130.04 |
130.13 |
129.94 |
130.05 |
+0.01 |
29,540 |
110,918 |
+21,050 |
| Dec15 |
150527 |
129.78 |
129.78 |
129.78 |
129.78 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
361,056 |
1,243,310 |
+7,931 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150527 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
6 |
7,728 |
-2 |
| Sep15 |
150527 |
100.000 |
100.005 |
100.000 |
100.005 |
+0.005 |
4 |
14,983 |
-4 |
| Dec15 |
150527 |
100.000 |
100.000 |
100.000 |
100.000 |
+0.010 |
80 |
32,432 |
+0 |
| Total Volume and Open Interest |
12,466 |
77,080 |
-7,261 |
| Long Gilt(LIFFE) |
| Jun15 |
150527 |
117~28 |
118~04 |
117~21 |
117~27 |
-0~03 |
0 |
325,776 |
-82,922 |
| Sep15 |
150527 |
117~00 |
117~08 |
116~25 |
116~31 |
-0~03 |
0 |
108,599 |
+98,857 |
| Total Volume and Open Interest |
0 |
434,375 |
+15,935 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150527 |
99.42 |
99.43 |
99.42 |
99.43 |
unch |
0 |
318,531 |
+2,716 |
| Sep15 |
150527 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
0 |
344,296 |
-5,402 |
| Dec15 |
150527 |
99.30 |
99.31 |
99.29 |
99.30 |
unch |
0 |
345,690 |
-23,173 |
| Mar16 |
150527 |
99.19 |
99.20 |
99.17 |
99.19 |
+0.01 |
0 |
287,274 |
+9,021 |
| Jun16 |
150527 |
99.04 |
99.06 |
99.02 |
99.05 |
+0.01 |
0 |
239,092 |
+6,284 |
| Sep16 |
150527 |
98.88 |
98.90 |
98.86 |
98.89 |
+0.01 |
0 |
229,440 |
-1,460 |
| Total Volume and Open Interest |
0 |
2,789,796 |
-12,117 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150527 |
100.010 |
100.015 |
100.005 |
100.010 |
unch |
8,091 |
457,139 |
-4,399 |
| Sep15 |
150527 |
100.000 |
100.010 |
99.995 |
100.005 |
+0.005 |
6,949 |
363,253 |
-16 |
| Dec15 |
150527 |
99.995 |
100.005 |
99.990 |
99.995 |
+0.005 |
3,222 |
316,125 |
+416 |
| Total Volume and Open Interest |
32,556 |
3,339,529 |
+197 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150527 |
97.85 |
97.86 |
97.84 |
97.86 |
+0.01 |
4,179 |
159,079 |
-1,952 |
| Sep15 |
150527 |
97.91 |
97.92 |
97.90 |
97.91 |
unch |
11,546 |
224,242 |
-2,185 |
| Dec15 |
150527 |
97.95 |
97.96 |
97.93 |
97.94 |
-0.01 |
5,002 |
190,709 |
-797 |
| Mar16 |
150527 |
97.93 |
97.95 |
97.92 |
97.93 |
unch |
5,352 |
136,899 |
-1,779 |
| Jun16 |
150527 |
97.89 |
97.91 |
97.88 |
97.89 |
unch |
2,989 |
107,165 |
-1,675 |
| Sep16 |
150527 |
97.83 |
97.84 |
97.82 |
97.83 |
unch |
2,839 |
69,461 |
-384 |
| Dec16 |
150527 |
97.75 |
97.77 |
97.74 |
97.75 |
unch |
1,861 |
49,464 |
+363 |
| Mar17 |
150527 |
97.67 |
97.69 |
97.66 |
97.67 |
+0.01 |
1,231 |
37,031 |
+242 |
| Jun17 |
150527 |
97.59 |
97.60 |
97.59 |
97.59 |
+0.01 |
202 |
9,700 |
-148 |
| Sep17 |
150527 |
97.50 |
97.50 |
97.50 |
97.50 |
+0.02 |
150 |
6,873 |
+150 |
| Total Volume and Open Interest |
35,451 |
993,349 |
-8,215 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150527 |
97.09 |
97.18 |
97.09 |
97.17 |
+0.08 |
49,601 |
787,036 |
-678 |
| Sep15 |
150527 |
97.14 |
97.14 |
97.14 |
97.14 |
+0.08 |
|
|
|
| Total Volume and Open Interest |
49,601 |
787,036 |
-678 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150527 |
97.93 |
97.98 |
97.93 |
97.96 |
+0.03 |
69,660 |
751,573 |
+239 |
| Sep15 |
150527 |
97.92 |
97.92 |
97.92 |
97.92 |
+0.03 |
|
|
|
| Total Volume and Open Interest |
69,660 |
751,573 |
+239 |
| Gold(CMX) |
| Jun15 |
150527 |
1186.7 |
1190.4 |
1183.0 |
1185.6 |
-1.3 |
142,930 |
122,309 |
-16,988 |
| Aug15 |
150527 |
1187.5 |
1191.3 |
1183.9 |
1186.5 |
-1.3 |
39,321 |
163,574 |
+11,418 |
| Oct15 |
150527 |
1188.4 |
1191.1 |
1185.8 |
1187.4 |
-1.3 |
1,890 |
12,602 |
-109 |
| Dec15 |
150527 |
1189.6 |
1192.7 |
1186.1 |
1188.4 |
-1.3 |
5,569 |
66,130 |
+2,209 |
| Feb16 |
150527 |
1191.0 |
1192.1 |
1188.6 |
1189.4 |
-1.3 |
1,661 |
10,335 |
+195 |
| Apr16 |
150527 |
1191.9 |
1192.6 |
1190.5 |
1190.5 |
-1.3 |
314 |
8,844 |
+42 |
| Jun16 |
150527 |
1193.4 |
1194.2 |
1190.0 |
1191.6 |
-1.2 |
304 |
8,635 |
+62 |
| Aug16 |
150527 |
1192.9 |
1192.9 |
1192.9 |
1192.9 |
-1.2 |
225 |
684 |
+200 |
| Oct16 |
150527 |
1194.3 |
1194.3 |
1194.3 |
1194.3 |
-1.2 |
75 |
1,361 |
+0 |
| Dec16 |
150527 |
1198.9 |
1200.0 |
1195.9 |
1195.9 |
-1.1 |
375 |
8,455 |
+36 |
| Feb17 |
150527 |
1197.8 |
1197.8 |
1197.8 |
1197.8 |
-1.1 |
0 |
151 |
+0 |
| Total Volume and Open Interest |
193,515 |
414,882 |
-2,939 |
| Silver(CMX) |
| May15 |
150527 |
1665.0 |
1669.5 |
1663.8 |
1663.8 |
-9.6 |
15 |
254 |
-35 |
| Jul15 |
150527 |
1673.5 |
1681.0 |
1658.0 |
1664.7 |
-9.9 |
31,247 |
107,244 |
-1,662 |
| Sep15 |
150527 |
1679.0 |
1684.0 |
1665.0 |
1668.7 |
-9.9 |
1,382 |
20,523 |
+470 |
| Dec15 |
150527 |
1681.0 |
1687.0 |
1667.5 |
1673.1 |
-9.9 |
1,153 |
30,193 |
+28 |
| Mar16 |
150527 |
1677.0 |
1677.0 |
1677.0 |
1677.0 |
-9.9 |
584 |
3,817 |
-67 |
| May16 |
150527 |
1686.5 |
1686.5 |
1679.8 |
1679.8 |
-9.9 |
4 |
225 |
-4 |
| Jul16 |
150527 |
1682.7 |
1682.7 |
1682.7 |
1682.7 |
-9.9 |
6 |
3,024 |
+0 |
| Total Volume and Open Interest |
34,592 |
173,331 |
-1,262 |
| Platinum(NYMEX) |
| Jul15 |
150527 |
1124.8 |
1131.4 |
1115.3 |
1119.0 |
-5.1 |
7,559 |
65,038 |
+469 |
| Oct15 |
150527 |
1125.0 |
1131.1 |
1117.1 |
1120.1 |
-5.2 |
70 |
6,130 |
+50 |
| Jan16 |
150527 |
1132.0 |
1132.0 |
1121.5 |
1121.5 |
-5.2 |
2 |
64 |
+2 |
| Apr16 |
150527 |
1123.3 |
1123.3 |
1123.3 |
1123.3 |
-5.3 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
7,638 |
71,245 |
+520 |
| Palladium(NYMEX) |
| Jun15 |
150527 |
780.00 |
787.60 |
779.25 |
785.00 |
+4.60 |
6,328 |
12,189 |
-3,485 |
| Sep15 |
150527 |
780.35 |
788.25 |
779.55 |
785.60 |
+4.40 |
3,647 |
18,454 |
+2,678 |
| Dec15 |
150527 |
783.95 |
786.70 |
783.95 |
786.50 |
+4.40 |
110 |
135 |
+110 |
| Total Volume and Open Interest |
10,091 |
30,784 |
-692 |
| Copper(CMX) |
| May15 |
150527 |
284.15 |
284.15 |
280.50 |
281.60 |
-3.75 |
541 |
1,571 |
-97 |
| Jul15 |
150527 |
277.70 |
279.05 |
275.85 |
276.85 |
-0.95 |
45,930 |
113,679 |
-3,610 |
| Sep15 |
150527 |
278.25 |
279.70 |
276.65 |
277.60 |
-0.90 |
6,824 |
31,216 |
+974 |
| Dec15 |
150527 |
278.70 |
280.25 |
277.45 |
278.25 |
-0.90 |
1,765 |
18,102 |
+436 |
| Mar16 |
150527 |
279.75 |
279.75 |
277.80 |
278.60 |
-0.85 |
254 |
3,120 |
+78 |
| Total Volume and Open Interest |
55,877 |
175,840 |
-2,234 |
| DJIA Index(CBOT) |
| Jun15 |
150527 |
18063 |
18165 |
18063 |
18141 |
+88 |
7 |
7,736 |
+2 |
| 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 |
150527 |
18052 |
18167 |
18026 |
18141 |
+88 |
80,181 |
120,865 |
-2,054 |
| Sep15 |
150527 |
17962 |
18071 |
17945 |
18059 |
+88 |
100 |
422 |
+4 |
| Dec15 |
150527 |
17964 |
17977 |
17964 |
17977 |
+88 |
0 |
35 |
+0 |
| Mar16 |
150527 |
17895 |
17895 |
17895 |
17895 |
+88 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
80,281 |
121,323 |
-2,050 |
| S & P 500(CME) |
| Jun15 |
150527 |
2103.40 |
2124.00 |
2101.30 |
2120.90 |
+16.00 |
1,651 |
125,223 |
-279 |
| Sep15 |
150527 |
2105.00 |
2115.80 |
2095.40 |
2113.30 |
+16.00 |
2 |
1,178 |
+1 |
| Dec15 |
150527 |
2106.20 |
2108.70 |
2088.30 |
2106.20 |
+16.00 |
0 |
1,121 |
+0 |
| Mar16 |
150527 |
2100.60 |
2103.10 |
2082.70 |
2100.60 |
+16.00 |
|
|
|
| Total Volume and Open Interest |
1,653 |
127,523 |
-278 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150527 |
2105.75 |
2124.25 |
2101.25 |
2121.00 |
+16.00 |
765,943 |
2,720,027 |
-4,850 |
| Sep15 |
150527 |
2097.75 |
2116.50 |
2093.75 |
2113.25 |
+16.00 |
2,484 |
50,859 |
+1,186 |
| Total Volume and Open Interest |
768,533 |
2,776,826 |
-3,666 |
| NASDAQ 100(CME) |
| Jun15 |
150527 |
4485.00 |
4551.00 |
4475.00 |
4542.30 |
+62.50 |
20 |
6,989 |
-180 |
| 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 |
150527 |
4481.50 |
4551.00 |
4473.00 |
4542.30 |
+62.50 |
100,980 |
324,296 |
+201 |
| Sep15 |
150527 |
4471.00 |
4544.00 |
4466.30 |
4535.80 |
+62.50 |
116 |
379 |
+31 |
| Total Volume and Open Interest |
101,099 |
324,713 |
+232 |
| S & P Midcap 400(CME) |
| Jun15 |
150527 |
1537.50 |
1537.50 |
1537.50 |
1537.50 |
+12.60 |
0 |
1,104 |
+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 |
150520 |
13.15 |
13.30 |
13.05 |
13.11 |
-0.02 |
68,778 |
77,322 |
-25,091 |
| Jun15 |
150527 |
14.95 |
15.00 |
14.30 |
14.53 |
-0.40 |
1,234 |
221,292 |
-4,759 |
| Jul15 |
150527 |
15.95 |
16.05 |
15.50 |
15.68 |
-0.30 |
537 |
67,478 |
+3,849 |
| Aug15 |
150527 |
16.50 |
16.60 |
16.15 |
16.33 |
-0.19 |
414 |
33,715 |
-167 |
| Total Volume and Open Interest |
2,940 |
384,814 |
+530 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150527 |
20465 |
20685 |
20385 |
20645 |
+215 |
8,403 |
62,171 |
-92 |
| Sep15 |
150527 |
20505 |
20725 |
20440 |
20690 |
+215 |
15 |
167 |
+2 |
| Total Volume and Open Interest |
8,418 |
62,338 |
-90 |
| Nikkei 225(SGX) |
| Jun15 |
150527 |
20555 |
20570 |
20325 |
20485 |
-5 |
44,356 |
313,585 |
+1,371 |
| Sep15 |
150527 |
20555 |
20555 |
20325 |
20465 |
-5 |
205 |
1,460 |
+127 |
| Dec15 |
150527 |
20375 |
20375 |
20375 |
20375 |
-5 |
19 |
6,052 |
-1 |
| Total Volume and Open Interest |
44,642 |
324,905 |
+1,512 |
| CAC 40(EURONEXT) |
| Jun15 |
150527 |
5071.0 |
5171.0 |
5061.0 |
5157.5 |
+96.5 |
15,537 |
313,222 |
-6,221 |
| Jul15 |
150527 |
5074.5 |
5166.0 |
5066.5 |
5156.0 |
+97.0 |
10 |
52 |
+6 |
| Aug15 |
150527 |
5155.5 |
5155.5 |
5155.5 |
5155.5 |
+96.5 |
|
|
|
| Total Volume and Open Interest |
15,560 |
313,500 |
-6,191 |
| Hang Seng Index(HKFE) |
| May15 |
150527 |
28307 |
28458 |
28027 |
28066 |
-230 |
88,295 |
101,256 |
-13,866 |
| Jun15 |
150527 |
28087 |
28230 |
27801 |
27840 |
-227 |
31,495 |
51,332 |
+21,846 |
| Total Volume and Open Interest |
120,344 |
157,108 |
+7,982 |
| DAX(EUREX) |
| Jun15 |
150527 |
11657.5 |
11803.5 |
11602.5 |
11780.5 |
+159.5 |
64,463 |
172,901 |
+1,419 |
| Sep15 |
150527 |
11653.5 |
11800.0 |
11616.5 |
11785.0 |
+159.0 |
605 |
8,948 |
+296 |
| Dec15 |
150527 |
11649.5 |
11793.0 |
11630.0 |
11788.5 |
+159.5 |
10 |
546 |
+6 |
| Total Volume and Open Interest |
65,078 |
182,395 |
+1,721 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150527 |
6952.00 |
7044.50 |
6934.50 |
7024.00 |
+87.50 |
0 |
590,825 |
+5,884 |
| Sep15 |
150527 |
6888.00 |
6992.00 |
6888.00 |
6974.00 |
+87.50 |
0 |
6,014 |
+25 |
| Dec15 |
150527 |
6936.00 |
6960.00 |
6936.00 |
6947.50 |
+87.50 |
0 |
222 |
+0 |
| Total Volume and Open Interest |
0 |
597,061 |
+5,909 |
| SPI 200(SFE) |
| Jun15 |
150527 |
5778.0 |
5780.0 |
5721.0 |
5740.0 |
-38.0 |
21,013 |
256,532 |
+1,928 |
| Sep15 |
150527 |
5705.0 |
5705.0 |
5676.0 |
5687.0 |
-38.0 |
288 |
2,949 |
+140 |
| Dec15 |
150527 |
5678.0 |
5678.0 |
5678.0 |
5678.0 |
-38.0 |
0 |
2,096 |
+0 |
| Total Volume and Open Interest |
21,303 |
262,254 |
-5,253 |
| FTSE MIB(ISE) |
| Jun15 |
150527 |
23415.00 |
23895.00 |
23410.00 |
23844.00 |
+539.00 |
14,255 |
62,552 |
-820 |
| Sep15 |
150527 |
23350.00 |
23815.00 |
23350.00 |
23769.00 |
+539.00 |
140 |
597 |
+13 |
| Dec15 |
150527 |
23687.00 |
23687.00 |
23687.00 |
23687.00 |
+537.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
14,395 |
63,154 |
-807 |
| KOSPI 200(KFE) |
| Jun15 |
150526 |
265.75 |
266.35 |
264.45 |
265.20 |
-0.60 |
153,077 |
122,157 |
-3,861 |
| Sep15 |
150526 |
266.85 |
267.45 |
265.55 |
266.25 |
-0.50 |
644 |
6,116 |
+346 |
| Dec15 |
150526 |
267.45 |
267.45 |
267.45 |
267.45 |
-0.80 |
3 |
1,063 |
+1 |
| Total Volume and Open Interest |
153,724 |
130,580 |
-3,514 |
| GSCI(CME) |
| Jun15 |
150527 |
427.00 |
432.85 |
427.00 |
427.00 |
-5.80 |
42 |
12,420 |
-14 |
| Jul15 |
150527 |
429.00 |
435.05 |
429.00 |
429.00 |
-6.00 |
50 |
50 |
+0 |
| Aug15 |
150527 |
429.00 |
435.05 |
429.00 |
429.00 |
-6.00 |
|
|
|
| Total Volume and Open Interest |
92 |
12,470 |
-14 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
