|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu May 28, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150528 |
927.00 |
934.25 |
922.00 |
926.00 |
-1.00 |
106,436 |
348,360 |
-5,737 |
Aug15 |
150528 |
916.25 |
921.25 |
910.00 |
914.25 |
-2.00 |
10,816 |
37,028 |
+1,159 |
Sep15 |
150528 |
907.25 |
911.50 |
900.00 |
903.25 |
-4.50 |
3,138 |
15,800 |
+361 |
Nov15 |
150528 |
906.25 |
910.25 |
898.25 |
902.00 |
-4.50 |
48,267 |
227,123 |
+1,934 |
Jan16 |
150528 |
912.00 |
917.50 |
905.50 |
909.00 |
-4.75 |
5,815 |
22,894 |
+1,749 |
Mar16 |
150528 |
916.50 |
922.50 |
910.00 |
913.25 |
-4.50 |
4,722 |
30,352 |
+435 |
May16 |
150528 |
923.50 |
925.75 |
914.00 |
916.50 |
-4.75 |
3,843 |
13,081 |
+514 |
Jul16 |
150528 |
926.00 |
931.00 |
920.00 |
922.25 |
-4.50 |
1,695 |
8,040 |
+616 |
Aug16 |
150528 |
922.75 |
927.00 |
922.75 |
922.75 |
-4.25 |
124 |
261 |
+40 |
Sep16 |
150528 |
923.25 |
923.25 |
915.25 |
915.25 |
-3.75 |
10 |
38 |
+2 |
Nov16 |
150528 |
916.75 |
920.25 |
911.25 |
913.25 |
-4.50 |
240 |
7,095 |
+109 |
Jan17 |
150528 |
923.75 |
923.75 |
918.75 |
918.75 |
-4.50 |
0 |
74 |
+0 |
Mar17 |
150528 |
923.25 |
927.75 |
923.25 |
923.25 |
-4.50 |
0 |
66 |
+0 |
May17 |
150528 |
926.75 |
931.00 |
926.75 |
926.75 |
-4.25 |
0 |
20 |
+0 |
Total Volume and Open Interest |
185,106 |
710,533 |
+1,182 |
Soybean Meal(CBOT) |
Jul15 |
150528 |
307.90 |
311.40 |
302.80 |
304.80 |
-3.30 |
65,620 |
180,541 |
-1,423 |
Aug15 |
150528 |
302.40 |
304.90 |
297.50 |
299.00 |
-3.90 |
8,855 |
31,757 |
+1,422 |
Sep15 |
150528 |
299.30 |
301.40 |
294.00 |
295.80 |
-3.60 |
5,979 |
26,894 |
+615 |
Oct15 |
150528 |
296.40 |
298.90 |
291.60 |
293.50 |
-3.40 |
3,751 |
18,532 |
+781 |
Dec15 |
150528 |
297.00 |
299.60 |
292.30 |
294.10 |
-3.20 |
25,328 |
81,443 |
+2,857 |
Jan16 |
150528 |
295.70 |
298.70 |
291.60 |
293.30 |
-3.00 |
2,372 |
8,654 |
+344 |
Mar16 |
150528 |
295.20 |
297.90 |
291.00 |
292.40 |
-2.80 |
1,724 |
10,415 |
+204 |
May16 |
150528 |
294.80 |
297.20 |
290.70 |
292.00 |
-2.80 |
3,024 |
6,303 |
+1,139 |
Jul16 |
150528 |
295.90 |
298.60 |
292.20 |
293.40 |
-2.90 |
2,611 |
7,330 |
+565 |
Aug16 |
150528 |
295.40 |
298.10 |
292.60 |
293.70 |
-2.90 |
404 |
1,085 |
+81 |
Total Volume and Open Interest |
121,402 |
378,102 |
+7,396 |
Soybean Oil(CBOT) |
Jul15 |
150528 |
31.74 |
32.10 |
31.67 |
32.06 |
+0.33 |
65,006 |
175,475 |
-5,545 |
Aug15 |
150528 |
31.81 |
32.15 |
31.73 |
32.12 |
+0.33 |
10,463 |
35,607 |
-666 |
Sep15 |
150528 |
31.83 |
32.18 |
31.77 |
32.15 |
+0.32 |
4,267 |
22,735 |
+661 |
Oct15 |
150528 |
31.85 |
32.15 |
31.78 |
32.13 |
+0.31 |
2,017 |
13,344 |
-40 |
Dec15 |
150528 |
31.99 |
32.34 |
31.90 |
32.26 |
+0.28 |
25,122 |
114,720 |
+4,890 |
Jan16 |
150528 |
32.07 |
32.35 |
32.00 |
32.35 |
+0.30 |
1,952 |
10,771 |
+582 |
Mar16 |
150528 |
32.20 |
32.53 |
32.12 |
32.47 |
+0.29 |
2,548 |
11,231 |
+749 |
May16 |
150528 |
32.28 |
32.67 |
32.27 |
32.53 |
+0.25 |
3,152 |
8,168 |
+1,311 |
Jul16 |
150528 |
32.45 |
32.76 |
32.33 |
32.65 |
+0.24 |
1,152 |
5,169 |
+435 |
Aug16 |
150528 |
32.79 |
32.87 |
32.42 |
32.66 |
+0.24 |
74 |
886 |
+38 |
Total Volume and Open Interest |
115,832 |
400,850 |
+2,448 |
Canola(WCE) |
Jul15 |
150528 |
468.4 |
470.9 |
466.0 |
466.6 |
-2.3 |
14,573 |
99,939 |
+1,443 |
Nov15 |
150528 |
459.0 |
461.2 |
457.0 |
457.6 |
-2.4 |
8,548 |
55,039 |
+1,798 |
Jan16 |
150528 |
458.5 |
459.9 |
457.1 |
457.1 |
-1.9 |
35 |
2,099 |
+32 |
Mar16 |
150528 |
456.1 |
456.1 |
456.1 |
456.1 |
-1.9 |
12 |
731 |
+12 |
May16 |
150528 |
455.1 |
455.1 |
455.1 |
455.1 |
-1.9 |
0 |
460 |
+0 |
Total Volume and Open Interest |
23,168 |
159,797 |
+3,285 |
Corn(CBOT) |
Jul15 |
150528 |
349.50 |
355.00 |
348.25 |
353.50 |
+4.00 |
172,180 |
693,744 |
+2,064 |
Sep15 |
150528 |
355.75 |
361.00 |
354.50 |
359.50 |
+3.75 |
48,070 |
223,486 |
+10,065 |
Dec15 |
150528 |
366.75 |
371.75 |
365.25 |
370.00 |
+3.25 |
61,602 |
343,832 |
+2,339 |
Mar16 |
150528 |
377.50 |
382.25 |
376.00 |
380.50 |
+3.00 |
5,225 |
88,435 |
+266 |
May16 |
150528 |
385.00 |
389.00 |
383.25 |
387.50 |
+2.75 |
2,325 |
18,164 |
+786 |
Jul16 |
150528 |
391.25 |
395.00 |
389.50 |
393.50 |
+2.50 |
2,153 |
34,590 |
+891 |
Sep16 |
150528 |
390.50 |
392.25 |
389.25 |
392.25 |
+3.00 |
473 |
2,760 |
+136 |
Dec16 |
150528 |
392.00 |
395.25 |
389.75 |
395.25 |
+4.00 |
1,173 |
26,267 |
+96 |
Mar17 |
150528 |
401.00 |
405.25 |
401.00 |
405.25 |
+3.75 |
65 |
960 |
+40 |
May17 |
150528 |
412.00 |
412.00 |
408.50 |
412.00 |
+3.50 |
50 |
536 |
+35 |
Total Volume and Open Interest |
293,454 |
1,434,318 |
+16,808 |
Wheat(CBOT) |
Jul15 |
150528 |
489.00 |
494.75 |
483.00 |
488.75 |
+1.00 |
102,712 |
248,426 |
-4,717 |
Sep15 |
150528 |
494.25 |
499.75 |
487.50 |
494.50 |
+1.75 |
25,459 |
75,801 |
+4,277 |
Dec15 |
150528 |
507.50 |
514.25 |
502.25 |
509.50 |
+2.75 |
20,890 |
76,563 |
+2,091 |
Mar16 |
150528 |
521.25 |
528.25 |
517.50 |
524.50 |
+2.50 |
3,544 |
24,937 |
+1,085 |
May16 |
150528 |
530.50 |
535.25 |
527.25 |
533.75 |
+2.25 |
809 |
6,247 |
+225 |
Jul16 |
150528 |
536.00 |
543.00 |
533.00 |
538.00 |
+1.50 |
657 |
4,794 |
+99 |
Total Volume and Open Interest |
154,096 |
437,298 |
+3,059 |
Wheat(KCBT) |
Jul15 |
150528 |
513.00 |
518.50 |
505.50 |
510.25 |
-1.75 |
19,304 |
88,768 |
-1,780 |
Sep15 |
150528 |
522.00 |
526.75 |
514.25 |
520.00 |
-0.75 |
6,834 |
27,435 |
+1,094 |
Dec15 |
150528 |
538.25 |
543.25 |
531.75 |
537.25 |
-0.75 |
4,425 |
26,204 |
+447 |
Mar16 |
150528 |
552.00 |
552.50 |
545.00 |
550.50 |
-0.50 |
591 |
8,600 |
+180 |
May16 |
150528 |
560.00 |
560.00 |
554.00 |
559.25 |
-0.25 |
149 |
2,575 |
+52 |
Jul16 |
150528 |
562.00 |
565.50 |
562.00 |
565.00 |
unch |
107 |
1,771 |
+29 |
Total Volume and Open Interest |
31,413 |
155,898 |
+23 |
Wheat(MGE) |
Jul15 |
150528 |
546.00 |
552.25 |
540.25 |
547.00 |
+1.25 |
3,914 |
32,342 |
-741 |
Sep15 |
150528 |
556.75 |
561.75 |
551.00 |
557.75 |
+1.50 |
1,686 |
14,421 |
+294 |
Dec15 |
150528 |
569.00 |
575.50 |
564.25 |
570.75 |
+2.25 |
1,417 |
14,007 |
+189 |
Mar16 |
150528 |
586.00 |
588.50 |
578.00 |
583.75 |
+2.50 |
322 |
6,062 |
+27 |
May16 |
150528 |
595.25 |
597.25 |
589.00 |
592.75 |
+2.25 |
258 |
1,363 |
+154 |
Total Volume and Open Interest |
7,663 |
68,664 |
-56 |
Oats(CBOT) |
Jul15 |
150528 |
237.50 |
242.00 |
235.25 |
240.00 |
+3.50 |
343 |
4,606 |
-187 |
Sep15 |
150528 |
245.50 |
247.50 |
242.25 |
247.50 |
+5.25 |
15 |
609 |
+8 |
Dec15 |
150528 |
251.75 |
254.75 |
249.00 |
253.75 |
+3.25 |
178 |
3,439 |
-4 |
Mar16 |
150528 |
260.00 |
260.00 |
257.25 |
259.75 |
+2.50 |
0 |
239 |
+0 |
Total Volume and Open Interest |
536 |
8,894 |
-183 |
Rough Rice(CBOT) |
Jul15 |
150528 |
9.43 |
9.56 |
9.43 |
9.51 |
+0.08 |
312 |
7,981 |
+51 |
Sep15 |
150528 |
9.73 |
9.81 |
9.72 |
9.78 |
+0.07 |
162 |
3,320 |
+93 |
Nov15 |
150528 |
10.03 |
10.10 |
10.00 |
10.06 |
+0.09 |
12 |
224 |
+4 |
Jan16 |
150528 |
10.24 |
10.31 |
10.24 |
10.31 |
+0.09 |
1 |
45 |
+1 |
Total Volume and Open Interest |
487 |
11,572 |
+149 |
Live Cattle(CME) |
Jun15 |
150528 |
152.800 |
154.130 |
152.650 |
153.500 |
+1.015 |
11,673 |
66,935 |
-2,503 |
Aug15 |
150528 |
151.735 |
153.400 |
151.550 |
152.750 |
+1.315 |
16,040 |
126,561 |
+4,836 |
Oct15 |
150528 |
153.485 |
154.850 |
153.400 |
154.485 |
+1.160 |
4,559 |
63,190 |
-254 |
Dec15 |
150528 |
154.735 |
155.985 |
154.650 |
155.500 |
+0.815 |
3,399 |
36,030 |
+738 |
Feb16 |
150528 |
154.800 |
156.000 |
154.750 |
155.435 |
+0.700 |
1,364 |
9,847 |
+427 |
Apr16 |
150528 |
154.000 |
155.050 |
154.000 |
154.450 |
+0.550 |
307 |
5,632 |
+94 |
Total Volume and Open Interest |
37,460 |
310,681 |
+3,373 |
Feeder Cattle(CME) |
Aug15 |
150528 |
221.700 |
225.685 |
221.700 |
224.950 |
+3.515 |
3,871 |
24,551 |
+515 |
Sep15 |
150528 |
220.650 |
223.900 |
220.400 |
223.250 |
+3.065 |
601 |
4,582 |
-3 |
Oct15 |
150528 |
219.100 |
222.250 |
219.100 |
221.580 |
+2.630 |
447 |
5,224 |
-19 |
Nov15 |
150528 |
218.250 |
220.850 |
218.250 |
220.285 |
+2.350 |
301 |
2,235 |
+43 |
Jan16 |
150528 |
212.000 |
214.035 |
211.900 |
213.435 |
+1.835 |
157 |
1,620 |
+83 |
Mar16 |
150528 |
210.650 |
212.535 |
210.650 |
212.100 |
+1.565 |
62 |
357 |
+49 |
Apr16 |
150528 |
212.435 |
213.000 |
212.435 |
212.985 |
+1.985 |
2 |
60 |
+1 |
Total Volume and Open Interest |
5,441 |
38,630 |
+669 |
Lean Hogs(CME) |
Jun15 |
150528 |
84.285 |
85.135 |
83.385 |
84.600 |
+0.815 |
7,346 |
34,310 |
-1,620 |
Jul15 |
150528 |
83.830 |
84.950 |
83.400 |
84.635 |
+1.305 |
7,796 |
54,171 |
+1,586 |
Aug15 |
150528 |
83.500 |
84.350 |
82.885 |
83.850 |
+0.700 |
5,948 |
42,027 |
+1,135 |
Oct15 |
150528 |
73.850 |
74.250 |
73.330 |
74.035 |
+0.355 |
3,587 |
49,913 |
+1,107 |
Dec15 |
150528 |
70.080 |
70.180 |
69.535 |
70.100 |
+0.300 |
1,834 |
27,562 |
+169 |
Feb16 |
150528 |
72.100 |
72.250 |
71.700 |
72.150 |
+0.175 |
448 |
8,362 |
+94 |
Apr16 |
150528 |
74.285 |
74.500 |
73.850 |
74.200 |
+0.200 |
168 |
3,948 |
+62 |
May16 |
150528 |
77.750 |
77.950 |
77.700 |
77.850 |
+0.170 |
2 |
79 |
+0 |
Total Volume and Open Interest |
27,182 |
221,409 |
+2,565 |
Class III Milk(CME) |
May15 |
150528 |
16.22 |
16.23 |
16.20 |
16.22 |
+0.01 |
109 |
5,302 |
-7 |
Jun15 |
150528 |
16.57 |
16.84 |
16.48 |
16.75 |
+0.22 |
434 |
6,183 |
-37 |
Jul15 |
150528 |
16.98 |
17.20 |
16.87 |
17.19 |
+0.32 |
165 |
4,261 |
+31 |
Aug15 |
150528 |
17.24 |
17.40 |
17.20 |
17.36 |
+0.18 |
54 |
3,638 |
+12 |
Sep15 |
150528 |
17.54 |
17.63 |
17.45 |
17.52 |
+0.08 |
50 |
3,521 |
+22 |
Oct15 |
150528 |
17.49 |
17.56 |
17.43 |
17.47 |
unch |
24 |
3,163 |
+3 |
Nov15 |
150528 |
17.44 |
17.50 |
17.40 |
17.45 |
+0.01 |
20 |
3,082 |
+2 |
Dec15 |
150528 |
17.19 |
17.28 |
17.19 |
17.25 |
-0.01 |
42 |
2,854 |
+39 |
Jan16 |
150528 |
16.93 |
16.93 |
16.93 |
16.93 |
+0.03 |
4 |
692 |
+1 |
Feb16 |
150528 |
16.86 |
16.86 |
16.86 |
16.86 |
unch |
1 |
568 |
+0 |
Mar16 |
150528 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
5 |
504 |
+5 |
Apr16 |
150528 |
16.93 |
16.93 |
16.93 |
16.93 |
unch |
7 |
280 |
+5 |
May16 |
150528 |
16.95 |
16.95 |
16.95 |
16.95 |
unch |
4 |
234 |
+4 |
Total Volume and Open Interest |
922 |
34,866 |
+83 |
Cocoa(ICE) |
Jul15 |
150528 |
3130 |
3138 |
3091 |
3118 |
-16 |
12,058 |
92,504 |
+60 |
Sep15 |
150528 |
3116 |
3128 |
3086 |
3110 |
-16 |
6,658 |
43,645 |
+1,985 |
Dec15 |
150528 |
3110 |
3111 |
3070 |
3095 |
-15 |
2,295 |
44,280 |
+191 |
Mar16 |
150528 |
3089 |
3092 |
3053 |
3077 |
-12 |
1,515 |
23,589 |
+574 |
May16 |
150528 |
3080 |
3080 |
3048 |
3066 |
-11 |
388 |
6,788 |
+63 |
Jul16 |
150528 |
3068 |
3069 |
3056 |
3056 |
-8 |
168 |
7,369 |
+3 |
Sep16 |
150528 |
3056 |
3059 |
3045 |
3045 |
-6 |
4 |
760 |
-2 |
Total Volume and Open Interest |
23,086 |
221,934 |
+2,874 |
Coffee "C"(ICE) |
Jul15 |
150528 |
124.95 |
127.05 |
123.80 |
125.15 |
+0.65 |
25,481 |
89,305 |
-3,163 |
Sep15 |
150528 |
127.90 |
129.75 |
126.50 |
127.80 |
+0.60 |
15,650 |
42,952 |
+3,093 |
Dec15 |
150528 |
131.45 |
132.95 |
130.35 |
131.60 |
+0.55 |
5,444 |
31,216 |
+401 |
Mar16 |
150528 |
135.20 |
136.65 |
134.10 |
135.15 |
+0.45 |
2,660 |
12,797 |
+352 |
May16 |
150528 |
137.50 |
138.85 |
136.25 |
137.25 |
+0.35 |
784 |
6,444 |
+30 |
Jul16 |
150528 |
140.35 |
140.40 |
138.00 |
139.10 |
+0.25 |
450 |
2,989 |
+219 |
Total Volume and Open Interest |
51,914 |
195,178 |
+1,015 |
Orange Juice(ICE) |
Jul15 |
150528 |
112.70 |
117.60 |
111.30 |
116.85 |
+3.90 |
716 |
10,834 |
-11 |
Sep15 |
150528 |
114.85 |
119.00 |
113.35 |
119.00 |
+3.95 |
228 |
2,556 |
+75 |
Nov15 |
150528 |
116.90 |
120.90 |
115.50 |
120.90 |
+3.80 |
42 |
1,093 |
+26 |
Jan16 |
150528 |
122.90 |
122.90 |
122.90 |
122.90 |
+3.80 |
13 |
304 |
+3 |
Mar16 |
150528 |
124.35 |
124.35 |
124.35 |
124.35 |
+3.80 |
0 |
44 |
+0 |
May16 |
150528 |
126.00 |
126.00 |
126.00 |
126.00 |
+3.80 |
0 |
7 |
+0 |
Total Volume and Open Interest |
999 |
14,838 |
+93 |
Sugar #11(ICE) |
Jul15 |
150528 |
11.93 |
12.14 |
11.85 |
11.94 |
+0.07 |
70,749 |
448,245 |
+1,779 |
Oct15 |
150528 |
12.21 |
12.41 |
12.17 |
12.27 |
+0.09 |
41,029 |
221,855 |
+5,218 |
Mar16 |
150528 |
13.56 |
13.76 |
13.55 |
13.65 |
+0.12 |
13,026 |
128,647 |
+4,175 |
May16 |
150528 |
13.70 |
13.85 |
13.65 |
13.75 |
+0.10 |
3,763 |
26,199 |
-421 |
Jul16 |
150528 |
13.77 |
13.88 |
13.69 |
13.77 |
+0.07 |
2,342 |
28,379 |
+396 |
Oct16 |
150528 |
14.02 |
14.11 |
13.94 |
14.01 |
+0.05 |
1,287 |
22,474 |
+128 |
Mar17 |
150528 |
14.56 |
14.63 |
14.45 |
14.56 |
+0.06 |
672 |
9,880 |
+48 |
May17 |
150528 |
14.57 |
14.63 |
14.47 |
14.58 |
+0.07 |
165 |
1,670 |
-6 |
Total Volume and Open Interest |
133,247 |
891,727 |
+11,344 |
London Cocoa(LCE) |
Jul15 |
150528 |
2124 |
2131 |
2107 |
2125 |
-1 |
6,342 |
82,366 |
-183 |
Sep15 |
150528 |
2112 |
2117 |
2095 |
2113 |
+1 |
5,636 |
52,507 |
+376 |
Dec15 |
150528 |
2091 |
2095 |
2073 |
2091 |
unch |
2,744 |
55,772 |
+335 |
Mar16 |
150528 |
2062 |
2068 |
2045 |
2064 |
unch |
4,695 |
54,382 |
+922 |
May16 |
150528 |
2057 |
2063 |
2041 |
2059 |
unch |
1,074 |
9,150 |
+305 |
Jul16 |
150528 |
2055 |
2059 |
2035 |
2054 |
unch |
478 |
16,185 |
+135 |
Sep16 |
150528 |
2048 |
2053 |
2045 |
2047 |
unch |
68 |
5,396 |
+29 |
Total Volume and Open Interest |
21,074 |
278,693 |
+1,951 |
London Sugar(LCE) |
Aug15 |
150528 |
347.90 |
349.00 |
345.10 |
347.40 |
+1.70 |
6,698 |
38,298 |
+247 |
Oct15 |
150528 |
348.20 |
350.40 |
345.70 |
348.20 |
+1.20 |
3,252 |
18,343 |
-100 |
Dec15 |
150528 |
354.80 |
357.40 |
352.70 |
354.40 |
+1.10 |
1,129 |
13,443 |
+466 |
Mar16 |
150528 |
360.60 |
363.50 |
358.50 |
360.70 |
+1.70 |
581 |
8,350 |
+117 |
May16 |
150528 |
367.70 |
369.50 |
365.70 |
367.20 |
+1.20 |
261 |
3,002 |
+161 |
Total Volume and Open Interest |
12,098 |
83,018 |
+997 |
Cotton(ICE) |
Jul15 |
150528 |
63.04 |
64.54 |
63.03 |
64.33 |
+1.28 |
17,506 |
99,464 |
-2,218 |
Oct15 |
150528 |
64.90 |
65.23 |
64.80 |
65.23 |
+0.28 |
39 |
190 |
+8 |
Dec15 |
150528 |
64.05 |
65.12 |
64.03 |
65.06 |
+1.03 |
8,444 |
77,082 |
+1,485 |
Mar16 |
150528 |
64.42 |
65.22 |
64.15 |
65.22 |
+0.94 |
345 |
8,160 |
+206 |
May16 |
150528 |
64.83 |
65.64 |
64.83 |
65.64 |
+0.96 |
83 |
1,130 |
+34 |
Jul16 |
150528 |
65.30 |
66.12 |
65.30 |
66.12 |
+1.00 |
304 |
1,951 |
+196 |
Total Volume and Open Interest |
26,916 |
188,719 |
-108 |
Lumber(CME) |
Jul15 |
150528 |
271.6 |
274.5 |
271.6 |
272.5 |
-1.9 |
713 |
4,662 |
-117 |
Sep15 |
150528 |
271.8 |
274.4 |
271.1 |
273.1 |
-0.8 |
163 |
1,180 |
+33 |
Nov15 |
150528 |
273.4 |
273.4 |
271.0 |
272.9 |
-0.1 |
17 |
197 |
-1 |
Jan16 |
150528 |
280.6 |
281.2 |
279.0 |
280.6 |
-0.4 |
2 |
40 |
-1 |
Total Volume and Open Interest |
895 |
6,097 |
-86 |
Crude Oil(NYM) |
Jul15 |
150528 |
57.63 |
58.07 |
56.51 |
57.68 |
+0.17 |
330,128 |
405,472 |
-13,266 |
Aug15 |
150528 |
57.98 |
58.37 |
56.88 |
58.02 |
+0.16 |
61,554 |
145,943 |
+3,936 |
Sep15 |
150528 |
58.17 |
58.55 |
57.09 |
58.20 |
+0.16 |
33,708 |
167,602 |
-1,952 |
Oct15 |
150528 |
58.58 |
58.74 |
57.32 |
58.37 |
+0.14 |
19,501 |
85,812 |
+462 |
Nov15 |
150528 |
58.68 |
59.05 |
57.68 |
58.67 |
+0.13 |
11,484 |
54,553 |
+442 |
Dec15 |
150528 |
59.00 |
59.40 |
58.00 |
59.00 |
+0.13 |
43,531 |
212,081 |
+642 |
Jan16 |
150528 |
59.41 |
59.65 |
58.48 |
59.33 |
+0.14 |
6,641 |
61,513 |
+904 |
Feb16 |
150528 |
59.69 |
59.75 |
58.75 |
59.59 |
+0.16 |
2,902 |
30,531 |
-241 |
Mar16 |
150528 |
59.80 |
59.94 |
59.03 |
59.80 |
+0.18 |
4,535 |
52,086 |
+142 |
Apr16 |
150528 |
60.03 |
60.12 |
59.27 |
60.00 |
+0.20 |
1,221 |
16,139 |
+87 |
May16 |
150528 |
60.32 |
60.40 |
59.46 |
60.20 |
+0.22 |
1,093 |
14,994 |
-66 |
Jun16 |
150528 |
60.38 |
60.55 |
59.63 |
60.41 |
+0.23 |
11,723 |
65,052 |
-787 |
Jul16 |
150528 |
60.56 |
60.56 |
60.56 |
60.56 |
+0.23 |
864 |
12,462 |
-76 |
Aug16 |
150528 |
60.72 |
60.72 |
60.72 |
60.72 |
+0.22 |
814 |
9,786 |
+194 |
Sep16 |
150528 |
60.80 |
60.90 |
60.50 |
60.89 |
+0.21 |
1,407 |
30,100 |
+122 |
Oct16 |
150528 |
61.08 |
61.08 |
61.08 |
61.08 |
+0.20 |
992 |
10,627 |
+4 |
Total Volume and Open Interest |
564,271 |
1,614,397 |
-9,950 |
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 |
150528 |
57.625 |
58.050 |
56.525 |
57.675 |
+0.175 |
9,419 |
2,977 |
+450 |
Aug15 |
150528 |
57.975 |
58.375 |
56.950 |
58.025 |
+0.175 |
399 |
673 |
+75 |
Sep15 |
150528 |
58.250 |
58.450 |
57.375 |
58.200 |
+0.150 |
108 |
423 |
+3 |
Oct15 |
150528 |
58.450 |
58.725 |
57.700 |
58.375 |
+0.150 |
32 |
381 |
+5 |
Nov15 |
150528 |
58.675 |
58.675 |
58.675 |
58.675 |
+0.125 |
38 |
207 |
-13 |
Dec15 |
150528 |
58.675 |
59.000 |
58.400 |
59.000 |
+0.125 |
39 |
527 |
-13 |
Jan16 |
150528 |
59.325 |
59.325 |
59.325 |
59.325 |
+0.125 |
0 |
12 |
+0 |
Feb16 |
150528 |
59.600 |
59.600 |
59.600 |
59.600 |
+0.175 |
0 |
8 |
+0 |
Total Volume and Open Interest |
10,047 |
5,264 |
+499 |
NY Harbor ULSD(NYM) |
Jun15 |
150528 |
185.90 |
188.05 |
184.29 |
187.04 |
+1.38 |
32,481 |
20,649 |
-7,999 |
Jul15 |
150528 |
186.21 |
188.29 |
184.55 |
187.32 |
+1.29 |
55,192 |
105,548 |
+174 |
Aug15 |
150528 |
187.17 |
188.83 |
185.27 |
188.02 |
+1.29 |
16,314 |
41,304 |
-1,664 |
Sep15 |
150528 |
188.99 |
190.03 |
186.66 |
189.34 |
+1.20 |
10,390 |
36,640 |
+715 |
Oct15 |
150528 |
190.53 |
191.23 |
188.29 |
190.85 |
+1.05 |
6,232 |
22,284 |
+209 |
Nov15 |
150528 |
191.60 |
193.08 |
189.80 |
192.33 |
+0.95 |
4,444 |
17,486 |
+131 |
Dec15 |
150528 |
193.46 |
194.35 |
191.19 |
193.69 |
+0.83 |
7,210 |
39,378 |
-213 |
Jan16 |
150528 |
195.37 |
195.39 |
192.55 |
194.96 |
+0.71 |
917 |
9,589 |
+193 |
Feb16 |
150528 |
194.00 |
195.61 |
193.52 |
195.38 |
+0.65 |
262 |
7,668 |
+41 |
Mar16 |
150528 |
195.36 |
195.36 |
192.40 |
194.80 |
+0.59 |
365 |
10,428 |
+31 |
Apr16 |
150528 |
192.22 |
193.82 |
192.22 |
193.60 |
+0.56 |
293 |
6,874 |
+2 |
May16 |
150528 |
192.29 |
193.91 |
192.29 |
193.59 |
+0.54 |
197 |
4,327 |
-18 |
Jun16 |
150528 |
194.40 |
194.61 |
192.53 |
194.38 |
+0.53 |
367 |
8,590 |
+44 |
Jul16 |
150528 |
196.12 |
196.12 |
195.37 |
195.37 |
+0.55 |
27 |
1,634 |
+5 |
Total Volume and Open Interest |
134,821 |
352,075 |
-8,362 |
RBOB Gasoline(NYM) |
Jun15 |
150528 |
196.06 |
199.89 |
193.63 |
198.51 |
+4.06 |
37,743 |
22,565 |
-12,963 |
Jul15 |
150528 |
195.24 |
198.46 |
192.29 |
197.00 |
+3.74 |
64,285 |
125,617 |
+2,489 |
Aug15 |
150528 |
192.16 |
195.39 |
189.80 |
194.13 |
+3.15 |
25,416 |
51,494 |
-392 |
Sep15 |
150528 |
188.98 |
191.77 |
186.77 |
190.76 |
+2.64 |
18,754 |
47,111 |
+1,606 |
Oct15 |
150528 |
173.85 |
175.20 |
171.37 |
174.90 |
+2.40 |
9,155 |
29,354 |
-48 |
Nov15 |
150528 |
169.76 |
171.67 |
167.38 |
170.99 |
+2.32 |
6,016 |
21,248 |
-106 |
Dec15 |
150528 |
167.10 |
168.98 |
164.82 |
168.31 |
+2.23 |
7,206 |
35,589 |
-681 |
Jan16 |
150528 |
166.65 |
168.10 |
164.79 |
167.96 |
+2.13 |
615 |
8,920 |
-78 |
Feb16 |
150528 |
167.55 |
168.98 |
166.16 |
168.97 |
+2.04 |
253 |
2,577 |
-53 |
Mar16 |
150528 |
170.17 |
170.90 |
168.15 |
170.89 |
+1.96 |
126 |
2,585 |
+30 |
Total Volume and Open Interest |
170,209 |
373,339 |
-10,082 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150528 |
198.50 |
198.51 |
198.50 |
198.50 |
+4.00 |
|
|
|
Jul15 |
150528 |
197.00 |
197.00 |
197.00 |
197.00 |
+3.70 |
0 |
1 |
+0 |
Aug15 |
150528 |
194.10 |
194.13 |
194.10 |
194.10 |
+3.10 |
|
|
|
Sep15 |
150528 |
190.80 |
190.80 |
190.76 |
190.80 |
+2.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jul15 |
150528 |
2.837 |
2.845 |
2.702 |
2.706 |
-0.141 |
118,748 |
251,622 |
-1,156 |
Aug15 |
150528 |
2.857 |
2.864 |
2.727 |
2.730 |
-0.135 |
25,114 |
75,550 |
+1,914 |
Sep15 |
150528 |
2.861 |
2.866 |
2.734 |
2.738 |
-0.132 |
20,104 |
113,004 |
-374 |
Oct15 |
150528 |
2.897 |
2.899 |
2.773 |
2.778 |
-0.128 |
22,469 |
125,145 |
+1,397 |
Nov15 |
150528 |
2.991 |
2.992 |
2.883 |
2.890 |
-0.117 |
9,900 |
65,941 |
+615 |
Dec15 |
150528 |
3.154 |
3.160 |
3.037 |
3.064 |
-0.102 |
4,811 |
69,169 |
+138 |
Jan16 |
150528 |
3.254 |
3.254 |
3.137 |
3.168 |
-0.097 |
9,898 |
64,337 |
+1,463 |
Feb16 |
150528 |
3.247 |
3.247 |
3.156 |
3.163 |
-0.094 |
1,520 |
15,478 |
+203 |
Mar16 |
150528 |
3.190 |
3.190 |
3.114 |
3.123 |
-0.087 |
5,530 |
38,412 |
-835 |
Apr16 |
150528 |
3.036 |
3.036 |
2.940 |
2.982 |
-0.068 |
4,793 |
44,908 |
-44 |
May16 |
150528 |
3.029 |
3.029 |
2.985 |
2.990 |
-0.062 |
703 |
12,789 |
+40 |
Jun16 |
150528 |
3.046 |
3.053 |
3.017 |
3.022 |
-0.060 |
485 |
10,149 |
+218 |
Jul16 |
150528 |
3.074 |
3.089 |
3.056 |
3.060 |
-0.057 |
90 |
7,772 |
+23 |
Aug16 |
150528 |
3.093 |
3.098 |
3.064 |
3.070 |
-0.056 |
73 |
7,362 |
+46 |
Sep16 |
150528 |
3.102 |
3.102 |
3.058 |
3.065 |
-0.057 |
98 |
6,727 |
+8 |
Oct16 |
150528 |
3.136 |
3.136 |
3.062 |
3.093 |
-0.060 |
560 |
13,770 |
-1 |
Total Volume and Open Interest |
284,609 |
983,234 |
-13,782 |
Brent Crude Oil(ICE) |
Jul15 |
150528 |
62.20 |
62.95 |
61.24 |
62.58 |
+0.52 |
224,131 |
268,359 |
-10,063 |
Aug15 |
150528 |
62.90 |
63.52 |
61.86 |
63.16 |
+0.50 |
96,523 |
231,967 |
+3,367 |
Sep15 |
150528 |
63.40 |
63.98 |
62.39 |
63.63 |
+0.48 |
37,247 |
212,624 |
+2,103 |
Oct15 |
150528 |
64.02 |
64.41 |
62.83 |
64.08 |
+0.47 |
18,778 |
78,697 |
+776 |
Nov15 |
150528 |
64.28 |
64.79 |
63.30 |
64.50 |
+0.47 |
10,707 |
69,017 |
+228 |
Dec15 |
150528 |
64.67 |
65.20 |
63.69 |
64.90 |
+0.48 |
50,501 |
226,239 |
+203 |
Jan16 |
150528 |
65.07 |
65.52 |
64.06 |
65.25 |
+0.48 |
3,898 |
59,269 |
+83 |
Feb16 |
150528 |
65.27 |
65.84 |
64.40 |
65.57 |
+0.48 |
2,074 |
48,696 |
+67 |
Mar16 |
150528 |
65.74 |
66.12 |
64.70 |
65.85 |
+0.48 |
6,334 |
58,906 |
+954 |
Apr16 |
150528 |
65.61 |
66.16 |
65.50 |
66.16 |
+0.47 |
895 |
36,979 |
+6 |
May16 |
150528 |
66.23 |
66.46 |
66.23 |
66.46 |
+0.47 |
726 |
21,267 |
+5 |
Jun16 |
150528 |
66.65 |
67.02 |
65.66 |
66.76 |
+0.47 |
9,808 |
68,170 |
-707 |
Jul16 |
150528 |
67.05 |
67.05 |
67.05 |
67.05 |
+0.47 |
457 |
18,970 |
+92 |
Aug16 |
150528 |
66.28 |
67.32 |
66.28 |
67.32 |
+0.46 |
202 |
16,084 |
-3 |
Total Volume and Open Interest |
493,041 |
1,721,978 |
+827 |
Gas Oil(ICE) |
Jun15 |
150528 |
570.75 |
576.50 |
565.25 |
570.75 |
-5.50 |
36,890 |
127,405 |
-731 |
Jul15 |
150528 |
571.00 |
576.75 |
565.75 |
571.25 |
-5.25 |
61,707 |
136,501 |
+3,255 |
Aug15 |
150528 |
573.25 |
578.25 |
567.25 |
572.75 |
-5.50 |
21,639 |
81,383 |
+1,649 |
Sep15 |
150528 |
576.75 |
581.00 |
570.25 |
576.00 |
-5.50 |
15,900 |
44,350 |
+536 |
Oct15 |
150528 |
581.75 |
585.00 |
574.75 |
580.00 |
-5.75 |
10,896 |
50,436 |
+2,602 |
Nov15 |
150528 |
584.50 |
587.50 |
577.00 |
582.25 |
-6.00 |
6,546 |
24,568 |
+42 |
Dec15 |
150528 |
585.50 |
589.00 |
578.75 |
584.00 |
-6.25 |
20,227 |
92,610 |
+1,230 |
Jan16 |
150528 |
587.50 |
590.25 |
582.00 |
587.00 |
-6.25 |
795 |
22,756 |
+264 |
Feb16 |
150528 |
590.50 |
593.00 |
585.25 |
590.00 |
-6.25 |
723 |
13,787 |
-102 |
Mar16 |
150528 |
592.75 |
595.50 |
587.25 |
592.25 |
-6.00 |
561 |
17,236 |
+150 |
Total Volume and Open Interest |
184,937 |
702,749 |
+12,688 |
Ethanol(CBOT) |
Jun15 |
150528 |
1.526 |
1.551 |
1.523 |
1.545 |
+0.014 |
460 |
964 |
-272 |
Jul15 |
150528 |
1.518 |
1.543 |
1.511 |
1.537 |
+0.014 |
444 |
2,897 |
+186 |
Aug15 |
150528 |
1.493 |
1.516 |
1.493 |
1.514 |
+0.014 |
129 |
681 |
-39 |
Sep15 |
150528 |
1.469 |
1.489 |
1.469 |
1.489 |
+0.014 |
29 |
496 |
+1 |
Oct15 |
150528 |
1.467 |
1.467 |
1.467 |
1.467 |
+0.014 |
25 |
492 |
+0 |
Nov15 |
150528 |
1.444 |
1.444 |
1.444 |
1.444 |
+0.014 |
1 |
324 |
+0 |
Dec15 |
150528 |
1.415 |
1.423 |
1.415 |
1.423 |
+0.014 |
1 |
1,415 |
+0 |
Jan16 |
150528 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.013 |
0 |
265 |
+0 |
Total Volume and Open Interest |
1,089 |
7,859 |
-124 |
WTI Crude Oil(ICE) |
Jul15 |
150528 |
57.67 |
58.05 |
56.50 |
57.68 |
+0.17 |
38,887 |
69,294 |
-1,941 |
Aug15 |
150528 |
58.05 |
58.31 |
56.89 |
58.02 |
+0.16 |
17,552 |
33,046 |
+1,320 |
Sep15 |
150528 |
58.27 |
58.51 |
57.10 |
58.20 |
+0.16 |
9,998 |
40,132 |
-1,536 |
Oct15 |
150528 |
58.62 |
58.62 |
57.30 |
58.37 |
+0.14 |
5,624 |
16,263 |
+168 |
Nov15 |
150528 |
58.93 |
58.93 |
57.64 |
58.67 |
+0.13 |
4,767 |
14,149 |
-340 |
Dec15 |
150528 |
59.01 |
59.26 |
58.02 |
59.00 |
+0.13 |
9,412 |
91,349 |
+337 |
Jan16 |
150528 |
58.93 |
59.33 |
58.52 |
59.33 |
+0.14 |
1,314 |
12,108 |
-203 |
Feb16 |
150528 |
59.11 |
59.59 |
59.04 |
59.59 |
+0.16 |
583 |
3,633 |
-253 |
Mar16 |
150528 |
59.35 |
59.80 |
59.27 |
59.80 |
+0.18 |
487 |
7,603 |
+40 |
Apr16 |
150528 |
60.00 |
60.00 |
60.00 |
60.00 |
+0.20 |
89 |
3,204 |
+30 |
May16 |
150528 |
60.20 |
60.20 |
60.20 |
60.20 |
+0.22 |
52 |
2,666 |
+0 |
Jun16 |
150528 |
60.34 |
60.41 |
59.62 |
60.41 |
+0.23 |
661 |
19,331 |
-45 |
Jul16 |
150528 |
60.56 |
60.56 |
60.56 |
60.56 |
+0.23 |
25 |
1,046 |
-1 |
Aug16 |
150528 |
60.72 |
60.72 |
60.72 |
60.72 |
+0.22 |
40 |
1,690 |
+20 |
Sep16 |
150528 |
60.73 |
60.89 |
60.53 |
60.89 |
+0.21 |
92 |
2,938 |
+0 |
Oct16 |
150528 |
61.08 |
61.08 |
61.08 |
61.08 |
+0.20 |
79 |
710 |
+49 |
Total Volume and Open Interest |
92,308 |
398,631 |
-2,240 |
US Dollar Index(ICE) |
Jun15 |
150528 |
97.375 |
97.760 |
97.010 |
97.060 |
-0.415 |
62,434 |
91,752 |
+1,248 |
Sep15 |
150528 |
97.760 |
98.135 |
97.400 |
97.435 |
-0.413 |
5,346 |
9,931 |
+1,728 |
Dec15 |
150528 |
98.280 |
98.530 |
97.800 |
97.815 |
-0.415 |
495 |
1,322 |
+239 |
Total Volume and Open Interest |
68,293 |
103,211 |
+3,230 |
Australian Dollar(CME) |
Jun15 |
150528 |
77.25 |
77.55 |
76.11 |
76.47 |
-0.65 |
91,762 |
141,649 |
+1,297 |
Sep15 |
150528 |
76.82 |
77.10 |
75.75 |
76.10 |
-0.64 |
771 |
2,749 |
+112 |
Dec15 |
150528 |
76.50 |
76.50 |
75.75 |
75.75 |
-0.65 |
6 |
83 |
+3 |
Total Volume and Open Interest |
92,539 |
144,495 |
+1,412 |
British Pound(CME) |
Jun15 |
150528 |
153.53 |
153.84 |
152.58 |
153.21 |
-0.14 |
103,136 |
175,440 |
-3,699 |
Sep15 |
150528 |
153.31 |
153.71 |
152.49 |
153.11 |
-0.14 |
508 |
1,245 |
+227 |
Dec15 |
150528 |
153.30 |
153.30 |
153.00 |
153.04 |
-0.14 |
0 |
60 |
+0 |
Total Volume and Open Interest |
103,644 |
176,797 |
-3,472 |
Canadian Dollar(CME) |
Jun15 |
150528 |
80.23 |
80.47 |
79.72 |
80.44 |
+0.28 |
72,469 |
111,223 |
+1,319 |
Sep15 |
150528 |
80.15 |
80.35 |
79.63 |
80.33 |
+0.28 |
1,058 |
7,438 |
+474 |
Dec15 |
150528 |
79.85 |
80.25 |
79.65 |
80.25 |
+0.28 |
611 |
2,658 |
+463 |
Mar16 |
150528 |
79.75 |
80.18 |
79.75 |
80.18 |
+0.27 |
4 |
526 |
+0 |
Total Volume and Open Interest |
74,144 |
121,908 |
+2,258 |
Japanese Yen(CME) |
Jun15 |
150528 |
80.86 |
80.98 |
80.35 |
80.73 |
-0.01 |
208,820 |
244,821 |
+1,346 |
Sep15 |
150528 |
80.96 |
81.09 |
80.45 |
80.83 |
-0.01 |
4,621 |
6,472 |
+1,996 |
Dec15 |
150528 |
81.07 |
81.11 |
80.68 |
80.97 |
-0.01 |
67 |
242 |
+44 |
Total Volume and Open Interest |
213,519 |
251,744 |
+3,389 |
Swiss Franc(CME) |
Jun15 |
150528 |
105.27 |
106.22 |
105.17 |
106.15 |
+0.99 |
19,183 |
29,475 |
-711 |
Sep15 |
150528 |
105.71 |
106.54 |
105.64 |
106.54 |
+0.99 |
53 |
632 |
+28 |
Dec15 |
150528 |
107.01 |
107.01 |
107.01 |
107.01 |
+1.00 |
0 |
301 |
+0 |
Total Volume and Open Interest |
19,236 |
30,432 |
-683 |
EuroFX(CME) |
Jun15 |
150528 |
109.02 |
109.62 |
108.69 |
109.57 |
+0.65 |
316,539 |
418,702 |
+3,684 |
Sep15 |
150528 |
109.15 |
109.75 |
108.83 |
109.71 |
+0.64 |
7,800 |
11,706 |
+2,470 |
Dec15 |
150528 |
109.43 |
109.90 |
109.07 |
109.90 |
+0.65 |
174 |
1,276 |
+38 |
Total Volume and Open Interest |
324,517 |
431,927 |
+6,196 |
Mexican Peso(CME) |
Jun15 |
150528 |
652.88 |
653.62 |
647.88 |
651.38 |
-1.38 |
26,096 |
81,527 |
-399 |
Jul15 |
150528 |
650.12 |
650.12 |
650.12 |
650.12 |
-1.38 |
|
|
|
Total Volume and Open Interest |
26,138 |
129,030 |
-390 |
Brazilian Real(CME) |
Jun15 |
150528 |
314.45 |
316.50 |
313.50 |
315.80 |
-1.65 |
3,128 |
6,901 |
-1,186 |
Jul15 |
150528 |
312.50 |
312.90 |
310.50 |
312.55 |
-1.70 |
678 |
620 |
+575 |
Aug15 |
150528 |
309.45 |
309.45 |
309.45 |
309.45 |
-1.75 |
|
|
|
Sep15 |
150528 |
307.80 |
307.80 |
305.00 |
306.05 |
-1.75 |
1,776 |
1,450 |
+1,171 |
Total Volume and Open Interest |
5,582 |
18,123 |
+560 |
30-Year T-Bonds(CBOT) |
Jun15 |
150528 |
156~200 |
156~310 |
156~000 |
156~110 |
-0~070 |
467,210 |
285,836 |
-138,385 |
Sep15 |
150528 |
155~030 |
155~140 |
154~150 |
154~260 |
-0~070 |
257,119 |
210,292 |
+143,633 |
Dec15 |
150528 |
153~040 |
153~040 |
153~040 |
153~040 |
-0~070 |
|
|
|
Total Volume and Open Interest |
724,329 |
496,128 |
+5,248 |
10-Year T-Notes(CBOT) |
Jun15 |
150528 |
127~290 |
128~035 |
127~260 |
128~010 |
+0~045 |
2,478,344 |
2,006,664 |
-518,431 |
Sep15 |
150528 |
127~085 |
127~155 |
127~055 |
127~125 |
+0~040 |
1,415,116 |
1,179,649 |
+781,636 |
Dec15 |
150528 |
126~235 |
126~275 |
126~235 |
126~275 |
+0~040 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,893,460 |
3,186,319 |
+263,205 |
5-Year T-Notes(CBOT) |
Jun15 |
150528 |
119~292 |
120~034 |
119~284 |
120~026 |
+0~054 |
1,812,251 |
1,330,812 |
-543,100 |
Sep15 |
150528 |
119~114 |
119~176 |
119~102 |
119~166 |
+0~054 |
1,171,437 |
923,102 |
+634,334 |
Dec15 |
150528 |
119~026 |
119~026 |
119~026 |
119~026 |
+0~054 |
|
|
|
Total Volume and Open Interest |
2,983,688 |
2,253,914 |
+91,234 |
2 Year T-Notes(CBOT) |
Jun15 |
150528 |
109~202 |
109~224 |
109~200 |
109~220 |
+0~016 |
967,390 |
815,445 |
-340,527 |
Sep15 |
150528 |
109~096 |
109~124 |
109~094 |
109~122 |
+0~022 |
683,469 |
619,108 |
+334,303 |
Dec15 |
150528 |
109~092 |
109~092 |
109~070 |
109~092 |
+0~022 |
|
|
|
Total Volume and Open Interest |
1,650,859 |
1,434,553 |
-6,224 |
Eurodollars(CME) |
Jun15 |
150528 |
99.707 |
99.707 |
99.702 |
99.705 |
unch |
114,529 |
1,117,966 |
+9,426 |
Sep15 |
150528 |
99.580 |
99.590 |
99.575 |
99.585 |
+0.005 |
119,506 |
1,121,355 |
+3,639 |
Dec15 |
150528 |
99.400 |
99.425 |
99.395 |
99.415 |
+0.010 |
173,610 |
1,286,077 |
-3,074 |
Mar16 |
150528 |
99.210 |
99.245 |
99.210 |
99.235 |
+0.020 |
149,878 |
991,890 |
+257 |
Jun16 |
150528 |
99.005 |
99.040 |
99.000 |
99.035 |
+0.030 |
238,519 |
1,090,621 |
-8,417 |
Sep16 |
150528 |
98.785 |
98.830 |
98.780 |
98.820 |
+0.035 |
173,571 |
875,303 |
+20,603 |
Dec16 |
150528 |
98.575 |
98.625 |
98.570 |
98.615 |
+0.035 |
193,219 |
1,037,288 |
+15,147 |
Mar17 |
150528 |
98.405 |
98.455 |
98.400 |
98.450 |
+0.040 |
139,284 |
679,618 |
+1,168 |
Jun17 |
150528 |
98.245 |
98.300 |
98.240 |
98.295 |
+0.045 |
130,509 |
572,263 |
+5,092 |
Sep17 |
150528 |
98.110 |
98.165 |
98.105 |
98.160 |
+0.045 |
106,294 |
497,827 |
+6,848 |
Dec17 |
150528 |
97.990 |
98.045 |
97.980 |
98.035 |
+0.045 |
110,412 |
624,464 |
+1,637 |
Mar18 |
150528 |
97.890 |
97.940 |
97.885 |
97.935 |
+0.045 |
63,467 |
318,490 |
+3,004 |
Jun18 |
150528 |
97.795 |
97.840 |
97.790 |
97.835 |
+0.040 |
51,031 |
271,863 |
-820 |
Sep18 |
150528 |
97.710 |
97.750 |
97.700 |
97.740 |
+0.030 |
35,904 |
168,382 |
-3,187 |
Dec18 |
150528 |
97.625 |
97.655 |
97.615 |
97.650 |
+0.025 |
39,656 |
208,344 |
-2,678 |
Mar19 |
150528 |
97.555 |
97.585 |
97.545 |
97.575 |
+0.020 |
27,991 |
147,495 |
-395 |
Jun19 |
150528 |
97.485 |
97.505 |
97.465 |
97.500 |
+0.015 |
19,290 |
151,988 |
+911 |
Sep19 |
150528 |
97.415 |
97.435 |
97.395 |
97.430 |
+0.010 |
27,580 |
103,423 |
+3,588 |
Total Volume and Open Interest |
1,952,797 |
11,563,661 |
+58,694 |
Ultra T-Bond(CBOT) |
Jun15 |
150528 |
161~00 |
161~11 |
160~08 |
160~20 |
-0~07 |
317,452 |
380,654 |
-157,053 |
Sep15 |
150528 |
159~18 |
159~30 |
158~27 |
159~07 |
-0~07 |
229,203 |
242,962 |
+179,012 |
Dec15 |
150528 |
157~27 |
157~27 |
157~27 |
157~27 |
-0~07 |
|
|
|
Total Volume and Open Interest |
546,655 |
623,616 |
+21,959 |
30 Day Federal Funds(CBOT) |
May15 |
150528 |
99.878 |
99.878 |
99.875 |
99.875 |
unch |
2,107 |
102,218 |
-4,311 |
Jun15 |
150528 |
99.870 |
99.875 |
99.870 |
99.870 |
unch |
5,393 |
76,460 |
-2,281 |
Jul15 |
150528 |
99.865 |
99.865 |
99.860 |
99.860 |
unch |
7,082 |
177,669 |
+1,495 |
Aug15 |
150528 |
99.835 |
99.840 |
99.835 |
99.835 |
unch |
7,080 |
113,886 |
+888 |
Sep15 |
150528 |
99.795 |
99.805 |
99.795 |
99.795 |
unch |
6,733 |
62,679 |
+1,800 |
Oct15 |
150528 |
99.745 |
99.755 |
99.745 |
99.750 |
+0.005 |
10,024 |
71,454 |
+500 |
Total Volume and Open Interest |
62,251 |
854,237 |
-7,648 |
3-Mth Euro-Yen(CME) |
Jun15 |
150528 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150528 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150528 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150528 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150528 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150528 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150528 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150528 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150528 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150528 |
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 |
150528 |
154.90 |
155.24 |
154.79 |
154.90 |
+0.19 |
634,981 |
1,329,072 |
-69,926 |
Sep15 |
150528 |
154.57 |
154.89 |
154.47 |
154.56 |
+0.19 |
71,663 |
276,799 |
+24,260 |
Dec15 |
150528 |
154.90 |
155.00 |
154.73 |
154.74 |
+0.15 |
33 |
92 |
+25 |
Total Volume and Open Interest |
706,677 |
1,605,963 |
-45,641 |
Euro-Bobl(EUREX) |
Jun15 |
150528 |
128.81 |
128.86 |
128.70 |
128.74 |
-0.04 |
474,346 |
1,083,546 |
-48,846 |
Sep15 |
150528 |
130.10 |
130.15 |
129.99 |
130.01 |
-0.04 |
66,013 |
142,969 |
+32,051 |
Dec15 |
150528 |
129.74 |
129.74 |
129.74 |
129.74 |
-0.04 |
|
|
|
Total Volume and Open Interest |
540,359 |
1,226,515 |
-16,795 |
3-Mth Euribor(EUREX) |
Jun15 |
150528 |
100.010 |
100.010 |
100.005 |
100.010 |
unch |
780 |
7,932 |
+204 |
Sep15 |
150528 |
100.005 |
100.005 |
100.005 |
100.005 |
unch |
835 |
14,212 |
-771 |
Dec15 |
150528 |
99.995 |
99.995 |
99.995 |
99.995 |
-0.005 |
0 |
32,432 |
+0 |
Total Volume and Open Interest |
2,131 |
76,585 |
-495 |
Long Gilt(LIFFE) |
Jun15 |
150528 |
118~04 |
118~18 |
117~30 |
118~11 |
+0~16 |
474,066 |
144,118 |
-181,658 |
Sep15 |
150528 |
117~09 |
117~22 |
117~02 |
117~15 |
+0~15 |
346,438 |
317,942 |
+209,343 |
Total Volume and Open Interest |
820,504 |
462,060 |
+27,685 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150528 |
99.42 |
99.43 |
99.42 |
99.42 |
-0.01 |
6,350 |
317,201 |
-1,330 |
Sep15 |
150528 |
99.39 |
99.39 |
99.38 |
99.38 |
unch |
12,712 |
342,924 |
-1,372 |
Dec15 |
150528 |
99.31 |
99.33 |
99.30 |
99.31 |
+0.01 |
29,816 |
343,406 |
-2,284 |
Mar16 |
150528 |
99.20 |
99.22 |
99.19 |
99.20 |
+0.01 |
30,070 |
284,539 |
-2,735 |
Jun16 |
150528 |
99.06 |
99.09 |
99.05 |
99.06 |
+0.01 |
43,554 |
240,795 |
+1,703 |
Sep16 |
150528 |
98.91 |
98.94 |
98.89 |
98.91 |
+0.02 |
26,539 |
230,368 |
+928 |
Total Volume and Open Interest |
312,289 |
2,792,247 |
+2,451 |
3-Mth Euribor(LIFFE) |
Jun15 |
150528 |
100.010 |
100.015 |
100.000 |
100.010 |
unch |
38,183 |
456,991 |
-148 |
Sep15 |
150528 |
100.010 |
100.010 |
99.995 |
100.005 |
unch |
28,415 |
361,847 |
-1,406 |
Dec15 |
150528 |
100.000 |
100.000 |
99.985 |
99.995 |
unch |
25,714 |
312,430 |
-3,695 |
Total Volume and Open Interest |
340,608 |
3,330,351 |
-9,178 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150528 |
97.85 |
97.86 |
97.85 |
97.86 |
unch |
8,158 |
154,272 |
-4,807 |
Sep15 |
150528 |
97.90 |
97.92 |
97.88 |
97.92 |
+0.01 |
9,380 |
219,905 |
-4,337 |
Dec15 |
150528 |
97.93 |
97.97 |
97.91 |
97.97 |
+0.03 |
4,844 |
192,094 |
+1,385 |
Mar16 |
150528 |
97.93 |
97.98 |
97.90 |
97.98 |
+0.05 |
2,914 |
137,279 |
+380 |
Jun16 |
150528 |
97.88 |
97.95 |
97.87 |
97.95 |
+0.06 |
2,453 |
106,531 |
-634 |
Sep16 |
150528 |
97.82 |
97.90 |
97.81 |
97.90 |
+0.07 |
2,077 |
69,840 |
+379 |
Dec16 |
150528 |
97.75 |
97.83 |
97.73 |
97.83 |
+0.08 |
1,258 |
49,265 |
-199 |
Mar17 |
150528 |
97.66 |
97.75 |
97.66 |
97.75 |
+0.08 |
1,102 |
37,846 |
+815 |
Jun17 |
150528 |
97.59 |
97.66 |
97.58 |
97.66 |
+0.07 |
487 |
10,029 |
+329 |
Sep17 |
150528 |
97.50 |
97.57 |
97.50 |
97.57 |
+0.07 |
0 |
6,873 |
+0 |
Total Volume and Open Interest |
32,673 |
986,660 |
-6,689 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150528 |
97.16 |
97.24 |
97.14 |
97.23 |
+0.06 |
35,288 |
787,467 |
+431 |
Sep15 |
150528 |
97.20 |
97.20 |
97.20 |
97.20 |
+0.06 |
|
|
|
Total Volume and Open Interest |
35,288 |
787,467 |
+431 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150528 |
97.95 |
98.05 |
97.93 |
98.04 |
+0.08 |
60,726 |
747,064 |
-4,509 |
Sep15 |
150528 |
98.00 |
98.00 |
98.00 |
98.00 |
+0.08 |
|
|
|
Total Volume and Open Interest |
60,726 |
747,064 |
-4,509 |
Gold(CMX) |
Jun15 |
150528 |
1187.1 |
1192.0 |
1179.6 |
1188.1 |
+2.5 |
244,624 |
89,621 |
-32,688 |
Aug15 |
150528 |
1188.0 |
1192.8 |
1180.2 |
1188.8 |
+2.3 |
93,072 |
192,742 |
+29,168 |
Oct15 |
150528 |
1188.2 |
1193.8 |
1182.0 |
1189.7 |
+2.3 |
1,593 |
12,404 |
-198 |
Dec15 |
150528 |
1190.1 |
1193.7 |
1182.4 |
1190.7 |
+2.3 |
5,174 |
66,915 |
+785 |
Feb16 |
150528 |
1189.0 |
1192.2 |
1183.5 |
1191.7 |
+2.3 |
704 |
10,427 |
+92 |
Apr16 |
150528 |
1191.1 |
1192.8 |
1191.1 |
1192.8 |
+2.3 |
328 |
8,723 |
-121 |
Jun16 |
150528 |
1193.7 |
1194.4 |
1193.7 |
1193.8 |
+2.2 |
330 |
8,624 |
-11 |
Aug16 |
150528 |
1195.0 |
1195.0 |
1195.0 |
1195.0 |
+2.1 |
0 |
684 |
+0 |
Oct16 |
150528 |
1196.3 |
1196.3 |
1196.3 |
1196.3 |
+2.0 |
2 |
1,360 |
-1 |
Dec16 |
150528 |
1200.0 |
1200.5 |
1197.3 |
1197.8 |
+1.9 |
10 |
8,451 |
-4 |
Feb17 |
150528 |
1200.8 |
1200.8 |
1197.0 |
1199.7 |
+1.9 |
0 |
151 |
+0 |
Apr17 |
150528 |
1201.8 |
1201.8 |
1201.8 |
1201.8 |
|
|
|
|
Silver(CMX) |
Jul15 |
150528 |
1667.5 |
1677.5 |
1654.0 |
1666.9 |
+2.2 |
48,457 |
106,374 |
-870 |
Sep15 |
150528 |
1672.0 |
1680.0 |
1658.5 |
1670.9 |
+2.2 |
1,674 |
21,303 |
+780 |
Dec15 |
150528 |
1679.0 |
1683.5 |
1663.5 |
1675.2 |
+2.1 |
1,095 |
30,601 |
+408 |
Mar16 |
150528 |
1678.0 |
1681.5 |
1667.5 |
1678.7 |
+1.7 |
168 |
3,835 |
+18 |
May16 |
150528 |
1682.5 |
1682.5 |
1680.0 |
1681.9 |
+2.1 |
18 |
236 |
+11 |
Jul16 |
150528 |
1684.8 |
1684.8 |
1684.8 |
1684.8 |
+2.1 |
65 |
3,040 |
+16 |
Sep16 |
150528 |
1687.7 |
1687.7 |
1687.7 |
1687.7 |
+2.1 |
0 |
156 |
+0 |
Total Volume and Open Interest |
51,762 |
173,629 |
+298 |
Platinum(NYMEX) |
Jul15 |
150528 |
1118.2 |
1127.3 |
1108.7 |
1116.3 |
-2.7 |
14,616 |
66,145 |
+1,107 |
Oct15 |
150528 |
1119.5 |
1127.3 |
1111.6 |
1117.6 |
-2.5 |
125 |
6,201 |
+71 |
Jan16 |
150528 |
1120.3 |
1120.3 |
1119.0 |
1119.0 |
-2.5 |
1 |
65 |
+1 |
Apr16 |
150528 |
1120.8 |
1120.8 |
1120.8 |
1120.8 |
-2.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
14,752 |
72,424 |
+1,179 |
Palladium(NYMEX) |
Jun15 |
150528 |
786.40 |
788.90 |
780.65 |
784.80 |
-0.20 |
10,342 |
6,835 |
-5,354 |
Sep15 |
150528 |
784.90 |
789.80 |
781.35 |
785.60 |
unch |
7,889 |
23,291 |
+4,837 |
Dec15 |
150528 |
789.20 |
789.40 |
784.65 |
786.50 |
unch |
18 |
152 |
+17 |
Total Volume and Open Interest |
18,249 |
30,284 |
-500 |
Copper(CMX) |
Jul15 |
150528 |
276.35 |
278.40 |
275.85 |
276.75 |
-0.10 |
58,456 |
110,232 |
-3,447 |
Sep15 |
150528 |
276.80 |
279.05 |
276.70 |
277.40 |
-0.20 |
6,731 |
32,408 |
+1,192 |
Dec15 |
150528 |
277.30 |
278.60 |
277.30 |
278.00 |
-0.25 |
2,529 |
18,590 |
+488 |
Mar16 |
150528 |
277.55 |
278.90 |
277.55 |
278.30 |
-0.30 |
396 |
2,990 |
-130 |
May16 |
150528 |
279.05 |
279.05 |
278.50 |
278.60 |
-0.35 |
30 |
276 |
+1 |
Total Volume and Open Interest |
70,456 |
172,622 |
-3,218 |
DJIA Index(CBOT) |
Jun15 |
150528 |
18085 |
18134 |
18085 |
18134 |
-7 |
64 |
7,711 |
-25 |
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 |
150528 |
18135 |
18148 |
18052 |
18134 |
-7 |
177,518 |
112,975 |
-7,890 |
Sep15 |
150528 |
18056 |
18064 |
17975 |
18053 |
-6 |
380 |
334 |
-88 |
Dec15 |
150528 |
17971 |
17971 |
17971 |
17971 |
-6 |
23 |
41 |
+6 |
Mar16 |
150528 |
17889 |
17889 |
17889 |
17889 |
-6 |
1 |
1 |
+0 |
Total Volume and Open Interest |
177,922 |
113,351 |
-7,972 |
S & P 500(CME) |
Jun15 |
150528 |
2121.40 |
2122.50 |
2110.50 |
2121.70 |
+0.80 |
10,160 |
126,251 |
+1,028 |
Sep15 |
150528 |
2110.00 |
2114.20 |
2104.00 |
2114.20 |
+0.90 |
1 |
1,179 |
+1 |
Dec15 |
150528 |
2107.00 |
2107.00 |
2096.90 |
2107.00 |
+0.80 |
0 |
1,121 |
+0 |
Mar16 |
150528 |
2101.40 |
2101.40 |
2091.30 |
2101.40 |
+0.80 |
|
|
|
Total Volume and Open Interest |
10,161 |
128,552 |
+1,029 |
S & P 500 E-Mini(Globex) |
Jun15 |
150528 |
2120.00 |
2122.75 |
2110.50 |
2121.75 |
+0.75 |
1,589,652 |
2,723,908 |
+3,881 |
Sep15 |
150528 |
2113.00 |
2115.00 |
2103.00 |
2114.25 |
+1.00 |
5,978 |
51,937 |
+1,078 |
Total Volume and Open Interest |
1,596,493 |
2,782,314 |
+5,488 |
NASDAQ 100(CME) |
Jun15 |
150528 |
4536.00 |
4545.00 |
4523.00 |
4542.80 |
+0.50 |
382 |
6,987 |
-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 |
150528 |
4540.50 |
4547.50 |
4521.80 |
4542.80 |
+0.50 |
228,084 |
316,152 |
-8,144 |
Sep15 |
150528 |
4534.80 |
4541.00 |
4515.30 |
4536.30 |
+0.50 |
256 |
381 |
+2 |
Total Volume and Open Interest |
228,340 |
316,571 |
-8,142 |
S & P Midcap 400(CME) |
Jun15 |
150528 |
1534.40 |
1534.40 |
1534.40 |
1534.40 |
-3.10 |
146 |
1,049 |
-55 |
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 |
150528 |
14.50 |
14.85 |
14.45 |
14.48 |
-0.05 |
107,216 |
217,864 |
-3,428 |
Jul15 |
150528 |
15.70 |
15.91 |
15.64 |
15.73 |
+0.05 |
53,171 |
71,442 |
+3,964 |
Aug15 |
150528 |
16.30 |
16.54 |
16.30 |
16.33 |
unch |
17,024 |
34,396 |
+681 |
Total Volume and Open Interest |
203,988 |
386,426 |
+1,612 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150528 |
20655 |
20675 |
20460 |
20590 |
-55 |
16,937 |
61,534 |
-637 |
Sep15 |
150528 |
20690 |
20690 |
20540 |
20640 |
-50 |
225 |
225 |
+58 |
Total Volume and Open Interest |
17,162 |
61,759 |
-579 |
Nikkei 225(SGX) |
Jun15 |
150528 |
20530 |
20545 |
20450 |
20545 |
+60 |
41,589 |
314,566 |
+981 |
Sep15 |
150528 |
20485 |
20525 |
20455 |
20525 |
+60 |
249 |
1,657 |
+197 |
Dec15 |
150528 |
20540 |
20550 |
20430 |
20430 |
+55 |
0 |
6,052 |
+0 |
Total Volume and Open Interest |
41,869 |
326,110 |
+1,205 |
CAC 40(EURONEXT) |
Jun15 |
150528 |
5143.0 |
5148.5 |
5073.5 |
5117.0 |
-40.5 |
117,927 |
339,680 |
+26,458 |
Jul15 |
150528 |
5138.0 |
5142.0 |
5075.0 |
5115.5 |
-40.5 |
433 |
472 |
+420 |
Aug15 |
150528 |
5115.5 |
5115.5 |
5115.5 |
5115.5 |
-40.0 |
25 |
25 |
+25 |
Total Volume and Open Interest |
118,401 |
340,416 |
+26,916 |
Hang Seng Index(HKFE) |
May15 |
150528 |
28080 |
28178 |
27555 |
27605 |
-461 |
121,123 |
63,482 |
-37,774 |
Jun15 |
150528 |
27837 |
27945 |
26913 |
27112 |
-728 |
75,619 |
97,868 |
+46,536 |
Total Volume and Open Interest |
197,351 |
166,090 |
+8,982 |
DAX(EUREX) |
Jun15 |
150528 |
11745.5 |
11779.0 |
11608.0 |
11673.5 |
-107.0 |
115,235 |
173,592 |
+691 |
Sep15 |
150528 |
11751.0 |
11777.0 |
11637.0 |
11678.0 |
-107.0 |
474 |
8,942 |
-6 |
Dec15 |
150528 |
11724.5 |
11740.0 |
11634.5 |
11681.0 |
-107.5 |
76 |
573 |
+27 |
Total Volume and Open Interest |
115,785 |
183,107 |
+712 |
FT-SE 100(EURONEXT) |
Jun15 |
150528 |
7017.00 |
7040.00 |
6996.00 |
7027.50 |
+3.50 |
105,993 |
586,409 |
-4,416 |
Sep15 |
150528 |
6975.50 |
6986.50 |
6968.00 |
6978.50 |
+4.50 |
615 |
6,501 |
+487 |
Dec15 |
150528 |
6958.50 |
6958.50 |
6949.00 |
6953.50 |
+6.00 |
0 |
222 |
+0 |
Total Volume and Open Interest |
106,608 |
593,132 |
-3,929 |
SPI 200(SFE) |
Jun15 |
150528 |
5741.0 |
5768.0 |
5696.0 |
5729.0 |
-11.0 |
20,303 |
259,208 |
+2,676 |
Sep15 |
150528 |
5690.0 |
5705.0 |
5646.0 |
5677.0 |
-10.0 |
101 |
2,982 |
+33 |
Dec15 |
150528 |
5652.0 |
5668.0 |
5652.0 |
5668.0 |
-10.0 |
0 |
2,096 |
+0 |
Total Volume and Open Interest |
20,423 |
264,958 |
+2,704 |
FTSE MIB(ISE) |
Jun15 |
150528 |
23760.00 |
23870.00 |
23630.00 |
23742.00 |
-102.00 |
31,479 |
62,476 |
-76 |
Sep15 |
150528 |
23705.00 |
23790.00 |
23560.00 |
23667.00 |
-102.00 |
49 |
607 |
+10 |
Dec15 |
150528 |
23585.00 |
23585.00 |
23585.00 |
23585.00 |
-102.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
31,528 |
63,088 |
-66 |
KOSPI 200(KFE) |
Jun15 |
150528 |
259.55 |
261.80 |
259.45 |
260.15 |
-5.05 |
149,296 |
123,411 |
+1,254 |
Sep15 |
150528 |
260.60 |
262.70 |
260.55 |
261.05 |
-5.20 |
789 |
6,158 |
+42 |
Dec15 |
150528 |
263.05 |
263.45 |
262.15 |
262.15 |
-5.30 |
3 |
1,065 |
+2 |
Total Volume and Open Interest |
150,088 |
131,878 |
+1,298 |
GSCI(CME) |
Jun15 |
150528 |
429.30 |
429.30 |
425.25 |
429.30 |
+2.30 |
181 |
12,473 |
+53 |
Jul15 |
150528 |
431.00 |
431.00 |
427.25 |
431.00 |
+2.00 |
0 |
50 |
+0 |
Aug15 |
150528 |
431.00 |
431.00 |
427.25 |
431.00 |
+2.00 |
|
|
|
Total Volume and Open Interest |
181 |
12,523 |
+53 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|