|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri June 05, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jul15 |
150605 |
944.50 |
952.00 |
935.25 |
937.75 |
-8.75 |
129,165 |
331,033 |
-11,753 |
Aug15 |
150605 |
932.50 |
938.50 |
922.75 |
924.50 |
-10.25 |
24,579 |
44,888 |
+291 |
Sep15 |
150605 |
923.25 |
929.25 |
915.00 |
916.00 |
-9.75 |
5,851 |
17,394 |
-85 |
Nov15 |
150605 |
922.50 |
927.00 |
912.25 |
914.25 |
-9.75 |
65,837 |
248,122 |
+3,210 |
Jan16 |
150605 |
928.75 |
934.00 |
919.75 |
921.75 |
-9.25 |
6,691 |
25,380 |
+391 |
Mar16 |
150605 |
933.00 |
938.75 |
924.00 |
926.25 |
-9.75 |
5,413 |
37,712 |
+777 |
May16 |
150605 |
937.00 |
941.50 |
927.50 |
929.50 |
-9.75 |
3,816 |
17,441 |
+368 |
Jul16 |
150605 |
943.00 |
946.75 |
933.25 |
935.00 |
-9.50 |
1,845 |
10,847 |
+177 |
Aug16 |
150605 |
935.25 |
944.75 |
935.25 |
935.25 |
-9.50 |
21 |
412 |
+6 |
Sep16 |
150605 |
931.75 |
938.00 |
928.00 |
928.00 |
-10.00 |
58 |
153 |
+20 |
Nov16 |
150605 |
930.50 |
936.00 |
924.00 |
925.50 |
-10.50 |
525 |
8,076 |
+161 |
Jan17 |
150605 |
931.00 |
941.50 |
931.00 |
931.00 |
-10.50 |
27 |
76 |
+0 |
Mar17 |
150605 |
935.50 |
945.75 |
935.50 |
935.50 |
-10.25 |
26 |
69 |
+3 |
May17 |
150605 |
938.75 |
949.00 |
938.75 |
938.75 |
-10.25 |
0 |
21 |
+0 |
Total Volume and Open Interest |
243,869 |
741,962 |
-6,429 |
Soybean Meal(CBOT) |
Jul15 |
150605 |
305.70 |
307.50 |
303.90 |
304.90 |
-0.80 |
56,381 |
163,888 |
-1,635 |
Aug15 |
150605 |
299.40 |
300.60 |
297.50 |
297.90 |
-1.70 |
9,220 |
36,746 |
+401 |
Sep15 |
150605 |
296.90 |
296.90 |
294.00 |
294.90 |
-2.00 |
5,175 |
30,218 |
+472 |
Oct15 |
150605 |
293.90 |
294.20 |
291.20 |
291.70 |
-2.50 |
2,870 |
21,943 |
+418 |
Dec15 |
150605 |
294.20 |
294.60 |
291.40 |
291.90 |
-2.70 |
21,459 |
96,371 |
+3,840 |
Jan16 |
150605 |
292.10 |
293.40 |
290.60 |
291.50 |
-1.90 |
4,326 |
11,153 |
+1,401 |
Mar16 |
150605 |
292.00 |
292.90 |
289.50 |
290.10 |
-2.70 |
2,133 |
11,555 |
+169 |
May16 |
150605 |
293.00 |
294.00 |
289.80 |
290.20 |
-3.60 |
2,753 |
10,288 |
+785 |
Jul16 |
150605 |
296.00 |
296.10 |
291.80 |
292.20 |
-3.80 |
2,624 |
10,299 |
+428 |
Aug16 |
150605 |
296.00 |
297.00 |
292.90 |
292.90 |
-3.80 |
377 |
1,697 |
+141 |
Total Volume and Open Interest |
108,556 |
401,266 |
+6,857 |
Soybean Oil(CBOT) |
Jul15 |
150605 |
34.50 |
35.29 |
34.36 |
34.78 |
+0.25 |
77,387 |
173,252 |
+5,989 |
Aug15 |
150605 |
34.52 |
35.31 |
34.39 |
34.79 |
+0.27 |
11,920 |
40,123 |
+1,166 |
Sep15 |
150605 |
34.50 |
35.34 |
34.41 |
34.82 |
+0.28 |
5,011 |
25,287 |
+676 |
Oct15 |
150605 |
34.49 |
35.27 |
34.40 |
34.83 |
+0.30 |
4,840 |
13,772 |
+206 |
Dec15 |
150605 |
34.57 |
35.40 |
34.45 |
34.89 |
+0.28 |
25,018 |
117,290 |
-354 |
Jan16 |
150605 |
34.60 |
35.42 |
34.60 |
35.00 |
+0.29 |
4,609 |
11,472 |
+140 |
Mar16 |
150605 |
34.80 |
35.44 |
34.75 |
35.02 |
+0.26 |
2,202 |
15,415 |
+719 |
May16 |
150605 |
34.50 |
35.30 |
34.50 |
34.85 |
+0.19 |
2,599 |
10,899 |
+630 |
Jul16 |
150605 |
34.49 |
35.23 |
34.45 |
34.78 |
+0.19 |
1,161 |
7,026 |
+208 |
Aug16 |
150605 |
34.70 |
34.70 |
34.52 |
34.70 |
+0.18 |
12 |
1,037 |
+1 |
Total Volume and Open Interest |
135,191 |
418,663 |
+9,529 |
Canola(WCE) |
Jul15 |
150605 |
497.5 |
501.1 |
495.0 |
497.0 |
-0.7 |
16,786 |
81,400 |
-5,403 |
Nov15 |
150605 |
492.9 |
498.3 |
492.7 |
495.5 |
+0.8 |
21,295 |
91,583 |
+3,625 |
Jan16 |
150605 |
490.6 |
494.9 |
490.0 |
492.4 |
+0.3 |
353 |
3,160 |
+186 |
Mar16 |
150605 |
486.3 |
490.0 |
486.3 |
489.3 |
+0.1 |
54 |
822 |
-3 |
May16 |
150605 |
483.1 |
487.9 |
483.1 |
486.1 |
unch |
0 |
456 |
+0 |
Total Volume and Open Interest |
38,503 |
178,984 |
-1,581 |
Corn(CBOT) |
Jul15 |
150605 |
362.75 |
367.25 |
359.75 |
360.50 |
-3.00 |
222,940 |
634,025 |
-9,388 |
Sep15 |
150605 |
369.75 |
373.75 |
366.75 |
367.50 |
-2.75 |
62,831 |
271,513 |
+5,851 |
Dec15 |
150605 |
380.25 |
384.50 |
377.25 |
378.00 |
-3.00 |
98,266 |
364,254 |
+2,922 |
Mar16 |
150605 |
390.50 |
395.25 |
388.25 |
389.00 |
-2.75 |
16,265 |
93,372 |
+2,055 |
May16 |
150605 |
397.75 |
402.25 |
396.00 |
396.50 |
-2.75 |
4,690 |
20,933 |
+976 |
Jul16 |
150605 |
404.75 |
409.00 |
402.25 |
403.00 |
-2.75 |
6,274 |
38,872 |
+673 |
Sep16 |
150605 |
401.00 |
402.75 |
399.75 |
401.50 |
-1.25 |
595 |
3,469 |
+236 |
Dec16 |
150605 |
403.50 |
406.75 |
401.00 |
402.25 |
-2.25 |
1,520 |
27,798 |
+177 |
Mar17 |
150605 |
413.75 |
417.00 |
412.50 |
412.50 |
-2.00 |
41 |
1,203 |
-9 |
May17 |
150605 |
423.75 |
423.75 |
419.25 |
419.25 |
-1.75 |
28 |
713 |
+26 |
Total Volume and Open Interest |
413,458 |
1,457,857 |
+3,520 |
Wheat(CBOT) |
Jul15 |
150605 |
525.00 |
534.00 |
516.25 |
517.00 |
-6.75 |
116,592 |
212,631 |
-7,125 |
Sep15 |
150605 |
529.75 |
538.75 |
520.75 |
521.50 |
-7.75 |
36,495 |
103,234 |
+2,853 |
Dec15 |
150605 |
544.00 |
551.75 |
532.00 |
533.00 |
-10.00 |
25,010 |
80,756 |
+663 |
Mar16 |
150605 |
556.25 |
565.00 |
544.25 |
545.00 |
-11.50 |
4,215 |
28,989 |
+990 |
May16 |
150605 |
563.25 |
571.50 |
553.25 |
553.25 |
-12.00 |
1,198 |
7,627 |
+283 |
Jul16 |
150605 |
570.25 |
577.00 |
558.50 |
558.50 |
-11.75 |
1,008 |
5,853 |
+31 |
Total Volume and Open Interest |
184,528 |
439,711 |
-2,303 |
Wheat(KCBT) |
Jul15 |
150605 |
541.00 |
553.75 |
534.75 |
535.25 |
-6.00 |
21,422 |
84,882 |
-917 |
Sep15 |
150605 |
548.00 |
564.25 |
545.50 |
546.00 |
-6.00 |
6,750 |
33,362 |
+1,477 |
Dec15 |
150605 |
565.25 |
582.25 |
562.50 |
563.25 |
-6.25 |
4,447 |
28,339 |
+752 |
Mar16 |
150605 |
583.00 |
593.75 |
577.00 |
577.00 |
-6.00 |
1,059 |
9,129 |
+37 |
May16 |
150605 |
600.00 |
602.75 |
586.00 |
586.00 |
-5.75 |
481 |
3,108 |
+104 |
Jul16 |
150605 |
596.25 |
609.00 |
592.75 |
592.75 |
-5.25 |
979 |
2,983 |
+466 |
Total Volume and Open Interest |
35,140 |
162,402 |
+1,919 |
Wheat(MGE) |
Jul15 |
150605 |
575.50 |
588.00 |
569.50 |
571.50 |
-4.25 |
6,583 |
29,962 |
-1,971 |
Sep15 |
150605 |
583.00 |
597.00 |
580.25 |
581.50 |
-3.50 |
2,661 |
15,990 |
+510 |
Dec15 |
150605 |
596.25 |
610.75 |
594.00 |
595.00 |
-4.00 |
1,244 |
14,182 |
+172 |
Mar16 |
150605 |
613.00 |
623.50 |
606.25 |
608.50 |
-4.00 |
553 |
6,447 |
-120 |
May16 |
150605 |
622.50 |
630.00 |
616.75 |
617.50 |
-4.25 |
357 |
1,495 |
+33 |
Total Volume and Open Interest |
11,661 |
69,001 |
-1,267 |
Oats(CBOT) |
Jul15 |
150605 |
253.50 |
260.00 |
251.75 |
258.75 |
+4.75 |
404 |
3,701 |
+85 |
Sep15 |
150605 |
259.50 |
264.25 |
258.00 |
264.25 |
+4.50 |
73 |
1,611 |
-9 |
Dec15 |
150605 |
266.75 |
271.00 |
265.25 |
269.75 |
+3.00 |
152 |
3,317 |
+18 |
Mar16 |
150605 |
275.50 |
277.25 |
274.25 |
277.25 |
+3.00 |
8 |
240 |
+5 |
Total Volume and Open Interest |
637 |
8,870 |
+99 |
Rough Rice(CBOT) |
Jul15 |
150605 |
9.94 |
10.02 |
9.69 |
9.81 |
-0.12 |
495 |
7,157 |
-234 |
Sep15 |
150605 |
10.22 |
10.30 |
9.96 |
10.07 |
-0.12 |
203 |
4,373 |
-44 |
Nov15 |
150605 |
10.53 |
10.53 |
10.33 |
10.34 |
-0.12 |
5 |
379 |
+2 |
Jan16 |
150605 |
10.74 |
10.74 |
10.60 |
10.60 |
-0.12 |
2 |
44 |
-1 |
Total Volume and Open Interest |
705 |
11,955 |
-277 |
Live Cattle(CME) |
Jun15 |
150605 |
153.100 |
153.750 |
152.400 |
152.825 |
-0.410 |
17,015 |
35,058 |
-5,607 |
Aug15 |
150605 |
151.435 |
152.250 |
150.250 |
150.575 |
-0.875 |
23,351 |
151,305 |
-697 |
Oct15 |
150605 |
153.000 |
153.785 |
152.050 |
152.380 |
-0.620 |
6,600 |
64,267 |
+217 |
Dec15 |
150605 |
154.000 |
154.700 |
153.000 |
153.750 |
-0.325 |
6,007 |
38,519 |
-3 |
Feb16 |
150605 |
154.130 |
154.600 |
153.000 |
153.700 |
-0.375 |
1,076 |
10,750 |
+278 |
Apr16 |
150605 |
153.550 |
153.935 |
152.380 |
153.050 |
-0.600 |
531 |
6,230 |
+123 |
Total Volume and Open Interest |
54,744 |
309,129 |
-5,619 |
Feeder Cattle(CME) |
Aug15 |
150605 |
222.580 |
223.580 |
220.450 |
221.900 |
-0.680 |
2,715 |
25,371 |
+56 |
Sep15 |
150605 |
221.185 |
222.100 |
219.150 |
220.500 |
-0.550 |
605 |
4,741 |
+9 |
Oct15 |
150605 |
219.900 |
220.400 |
217.750 |
219.100 |
-0.480 |
710 |
5,676 |
+134 |
Nov15 |
150605 |
218.500 |
218.650 |
216.350 |
217.750 |
-0.080 |
321 |
2,712 |
+47 |
Jan16 |
150605 |
211.400 |
211.785 |
209.535 |
210.750 |
-0.285 |
124 |
2,166 |
+56 |
Mar16 |
150605 |
209.800 |
209.950 |
208.000 |
209.050 |
-0.350 |
41 |
697 |
+11 |
Apr16 |
150605 |
210.300 |
210.650 |
208.550 |
209.350 |
-1.280 |
10 |
132 |
+1 |
Total Volume and Open Interest |
4,527 |
41,523 |
+315 |
Lean Hogs(CME) |
Jun15 |
150605 |
82.200 |
82.785 |
81.580 |
81.680 |
-0.520 |
8,896 |
19,398 |
-1,636 |
Jul15 |
150605 |
80.500 |
81.885 |
80.400 |
81.135 |
+0.535 |
15,740 |
60,634 |
+619 |
Aug15 |
150605 |
79.550 |
81.035 |
79.500 |
80.830 |
+1.195 |
8,012 |
49,804 |
+560 |
Oct15 |
150605 |
69.830 |
71.080 |
69.830 |
70.430 |
+0.380 |
4,068 |
51,878 |
+22 |
Dec15 |
150605 |
66.430 |
67.500 |
66.430 |
67.200 |
+0.550 |
2,533 |
30,303 |
+988 |
Feb16 |
150605 |
69.850 |
71.400 |
69.830 |
71.050 |
+1.015 |
1,011 |
9,662 |
+393 |
Apr16 |
150605 |
72.900 |
74.000 |
72.785 |
73.800 |
+0.915 |
186 |
4,315 |
+38 |
May16 |
150605 |
76.950 |
77.400 |
76.650 |
77.385 |
+0.485 |
7 |
111 |
+3 |
Total Volume and Open Interest |
40,482 |
227,283 |
+987 |
Class III Milk(CME) |
Jun15 |
150605 |
16.71 |
16.75 |
16.65 |
16.70 |
unch |
300 |
5,975 |
-10 |
Jul15 |
150605 |
17.02 |
17.06 |
16.87 |
16.91 |
-0.07 |
345 |
4,468 |
-18 |
Aug15 |
150605 |
17.12 |
17.18 |
17.02 |
17.08 |
+0.03 |
251 |
3,829 |
+85 |
Sep15 |
150605 |
17.31 |
17.35 |
17.18 |
17.26 |
+0.03 |
147 |
3,691 |
+48 |
Oct15 |
150605 |
17.31 |
17.31 |
17.21 |
17.21 |
-0.03 |
92 |
3,263 |
+24 |
Nov15 |
150605 |
17.34 |
17.34 |
17.25 |
17.26 |
-0.03 |
61 |
3,156 |
+27 |
Dec15 |
150605 |
17.17 |
17.17 |
17.10 |
17.10 |
-0.10 |
29 |
2,891 |
+11 |
Jan16 |
150605 |
16.71 |
16.71 |
16.71 |
16.71 |
-0.02 |
25 |
735 |
+17 |
Feb16 |
150605 |
16.72 |
16.72 |
16.69 |
16.71 |
-0.01 |
53 |
592 |
+14 |
Mar16 |
150605 |
16.75 |
16.75 |
16.75 |
16.75 |
-0.05 |
22 |
525 |
+14 |
Apr16 |
150605 |
16.78 |
16.78 |
16.77 |
16.77 |
-0.01 |
17 |
300 |
+10 |
May16 |
150605 |
16.78 |
16.78 |
16.77 |
16.77 |
-0.01 |
22 |
264 |
+16 |
Jun16 |
150605 |
16.78 |
16.80 |
16.78 |
16.80 |
-0.01 |
17 |
219 |
+15 |
Total Volume and Open Interest |
1,516 |
30,419 |
-4,804 |
Cocoa(ICE) |
Jul15 |
150605 |
3107 |
3119 |
3064 |
3116 |
+1 |
17,015 |
68,551 |
-5,718 |
Sep15 |
150605 |
3108 |
3116 |
3064 |
3113 |
-3 |
16,026 |
64,126 |
+3,593 |
Dec15 |
150605 |
3097 |
3105 |
3057 |
3102 |
-5 |
5,448 |
46,491 |
+862 |
Mar16 |
150605 |
3081 |
3093 |
3045 |
3092 |
-5 |
1,209 |
26,322 |
+340 |
May16 |
150605 |
3075 |
3087 |
3050 |
3085 |
-6 |
346 |
6,846 |
+9 |
Jul16 |
150605 |
3079 |
3079 |
3077 |
3077 |
-5 |
177 |
7,273 |
-32 |
Sep16 |
150605 |
3069 |
3069 |
3069 |
3069 |
-5 |
58 |
790 |
+17 |
Total Volume and Open Interest |
40,300 |
223,418 |
-918 |
Coffee "C"(ICE) |
Jul15 |
150605 |
135.00 |
136.40 |
132.90 |
135.10 |
-0.60 |
23,498 |
77,755 |
-4,207 |
Sep15 |
150605 |
137.50 |
138.65 |
135.25 |
137.40 |
-0.65 |
14,248 |
52,390 |
+2,214 |
Dec15 |
150605 |
141.10 |
141.90 |
139.10 |
140.90 |
-0.55 |
3,032 |
30,600 |
+238 |
Mar16 |
150605 |
144.45 |
144.45 |
142.85 |
144.35 |
-0.55 |
577 |
13,069 |
-1 |
May16 |
150605 |
146.50 |
147.20 |
144.75 |
146.30 |
-0.50 |
245 |
6,533 |
+4 |
Jul16 |
150605 |
147.10 |
148.45 |
146.35 |
147.85 |
-0.60 |
124 |
2,948 |
+27 |
Total Volume and Open Interest |
42,019 |
192,852 |
-1,870 |
Orange Juice(ICE) |
Jul15 |
150605 |
113.85 |
116.95 |
113.80 |
116.70 |
+2.80 |
1,028 |
9,573 |
-168 |
Sep15 |
150605 |
116.05 |
119.30 |
116.05 |
119.15 |
+2.95 |
562 |
3,940 |
+217 |
Nov15 |
150605 |
118.50 |
121.05 |
118.50 |
121.05 |
+2.90 |
29 |
1,270 |
+5 |
Jan16 |
150605 |
123.05 |
123.05 |
123.00 |
123.00 |
+2.75 |
54 |
393 |
+50 |
Mar16 |
150605 |
124.40 |
124.40 |
124.40 |
124.40 |
+2.40 |
1 |
50 |
+0 |
May16 |
150605 |
125.85 |
125.85 |
125.85 |
125.85 |
+2.40 |
1 |
8 |
+1 |
Total Volume and Open Interest |
1,675 |
15,234 |
+105 |
Sugar #11(ICE) |
Jul15 |
150605 |
12.12 |
12.18 |
11.89 |
12.05 |
-0.07 |
73,045 |
389,833 |
-13,390 |
Oct15 |
150605 |
12.47 |
12.51 |
12.22 |
12.42 |
-0.04 |
52,393 |
288,833 |
+9,628 |
Mar16 |
150605 |
13.82 |
13.86 |
13.58 |
13.75 |
-0.05 |
22,962 |
138,413 |
+4,420 |
May16 |
150605 |
13.87 |
13.89 |
13.67 |
13.81 |
-0.06 |
4,499 |
28,152 |
+1,031 |
Jul16 |
150605 |
13.91 |
13.92 |
13.72 |
13.84 |
-0.06 |
2,793 |
29,237 |
-381 |
Oct16 |
150605 |
14.14 |
14.16 |
13.96 |
14.05 |
-0.09 |
1,151 |
23,082 |
+170 |
Mar17 |
150605 |
14.69 |
14.71 |
14.55 |
14.59 |
-0.10 |
338 |
9,848 |
-85 |
May17 |
150605 |
14.72 |
14.73 |
14.60 |
14.63 |
-0.10 |
239 |
1,897 |
+59 |
Total Volume and Open Interest |
157,588 |
913,963 |
+1,513 |
London Cocoa(LCE) |
Jul15 |
150605 |
2105 |
2114 |
2083 |
2112 |
+10 |
5,963 |
79,055 |
-3,036 |
Sep15 |
150605 |
2104 |
2111 |
2083 |
2110 |
+9 |
5,475 |
58,606 |
+1,285 |
Dec15 |
150605 |
2088 |
2095 |
2068 |
2093 |
+8 |
2,145 |
56,354 |
-239 |
Mar16 |
150605 |
2068 |
2070 |
2045 |
2069 |
+6 |
5,198 |
61,082 |
+455 |
May16 |
150605 |
2057 |
2066 |
2043 |
2065 |
+5 |
382 |
10,752 |
+79 |
Jul16 |
150605 |
2042 |
2060 |
2039 |
2060 |
+5 |
1,861 |
17,951 |
+1,135 |
Sep16 |
150605 |
2054 |
2054 |
2054 |
2054 |
+5 |
496 |
5,904 |
+401 |
Total Volume and Open Interest |
21,539 |
292,767 |
+95 |
London Sugar(LCE) |
Aug15 |
150605 |
351.20 |
351.90 |
346.90 |
350.70 |
-0.80 |
2,523 |
38,018 |
+34 |
Oct15 |
150605 |
352.30 |
352.60 |
347.40 |
351.90 |
-0.40 |
1,638 |
19,708 |
+399 |
Dec15 |
150605 |
357.90 |
359.00 |
353.90 |
358.00 |
-0.70 |
942 |
14,794 |
+472 |
Mar16 |
150605 |
363.60 |
363.60 |
359.00 |
363.00 |
-0.40 |
331 |
9,013 |
+61 |
May16 |
150605 |
368.50 |
369.00 |
365.80 |
368.40 |
unch |
406 |
2,870 |
-67 |
Total Volume and Open Interest |
6,322 |
86,480 |
+1,311 |
Cotton(ICE) |
Jul15 |
150605 |
65.12 |
65.20 |
63.93 |
64.01 |
-1.11 |
20,993 |
85,093 |
-2,989 |
Oct15 |
150605 |
66.08 |
66.17 |
65.87 |
65.88 |
-0.96 |
3 |
241 |
+2 |
Dec15 |
150605 |
65.28 |
65.37 |
64.30 |
64.55 |
-0.73 |
11,980 |
86,319 |
+1,230 |
Mar16 |
150605 |
65.41 |
65.41 |
64.47 |
64.76 |
-0.63 |
938 |
9,666 |
+115 |
May16 |
150605 |
65.59 |
65.59 |
64.95 |
65.08 |
-0.62 |
141 |
1,246 |
-4 |
Jul16 |
150605 |
65.46 |
65.53 |
65.45 |
65.53 |
-0.62 |
167 |
2,363 |
-21 |
Total Volume and Open Interest |
34,291 |
186,060 |
-1,615 |
Lumber(CME) |
Jul15 |
150605 |
283.3 |
292.5 |
282.0 |
291.2 |
+7.7 |
408 |
3,619 |
-123 |
Sep15 |
150605 |
283.4 |
290.4 |
283.4 |
288.1 |
+7.0 |
141 |
1,977 |
-37 |
Nov15 |
150605 |
283.3 |
288.5 |
283.0 |
286.0 |
+6.0 |
46 |
274 |
+33 |
Jan16 |
150605 |
294.0 |
294.0 |
290.0 |
294.0 |
+7.2 |
5 |
51 |
+4 |
Total Volume and Open Interest |
600 |
5,942 |
-123 |
Crude Oil(NYM) |
Jul15 |
150605 |
57.99 |
59.23 |
56.83 |
59.13 |
+1.13 |
371,298 |
355,247 |
-14,929 |
Aug15 |
150605 |
58.29 |
59.65 |
57.21 |
59.56 |
+1.22 |
104,496 |
179,699 |
+3,198 |
Sep15 |
150605 |
58.61 |
59.98 |
57.54 |
59.89 |
+1.27 |
68,151 |
171,746 |
+4,157 |
Oct15 |
150605 |
58.77 |
60.21 |
57.80 |
60.13 |
+1.29 |
33,544 |
91,953 |
-978 |
Nov15 |
150605 |
59.17 |
60.57 |
58.15 |
60.48 |
+1.31 |
21,024 |
56,545 |
-1,727 |
Dec15 |
150605 |
59.51 |
60.93 |
58.55 |
60.86 |
+1.33 |
54,172 |
215,079 |
-3,722 |
Jan16 |
150605 |
59.73 |
61.22 |
59.00 |
61.19 |
+1.33 |
7,306 |
66,615 |
+29 |
Feb16 |
150605 |
59.99 |
61.48 |
59.23 |
61.46 |
+1.34 |
3,172 |
31,702 |
+290 |
Mar16 |
150605 |
60.36 |
61.74 |
59.47 |
61.69 |
+1.35 |
5,468 |
54,551 |
+264 |
Apr16 |
150605 |
60.16 |
61.93 |
60.16 |
61.91 |
+1.36 |
1,487 |
17,881 |
+166 |
May16 |
150605 |
60.80 |
62.13 |
60.26 |
62.13 |
+1.37 |
924 |
16,054 |
+144 |
Jun16 |
150605 |
61.07 |
62.36 |
60.16 |
62.34 |
+1.38 |
12,956 |
69,703 |
+537 |
Jul16 |
150605 |
60.60 |
62.47 |
60.24 |
62.47 |
+1.38 |
1,593 |
14,141 |
+204 |
Aug16 |
150605 |
62.59 |
62.59 |
62.59 |
62.59 |
+1.37 |
1,126 |
9,787 |
-149 |
Sep16 |
150605 |
62.73 |
62.73 |
62.73 |
62.73 |
+1.36 |
1,053 |
30,580 |
+40 |
Oct16 |
150605 |
62.90 |
62.90 |
62.90 |
62.90 |
+1.36 |
536 |
10,962 |
-32 |
Total Volume and Open Interest |
721,990 |
1,642,139 |
-9,360 |
e-miNY Crude Oil(NYM) |
Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
Jul15 |
150605 |
57.900 |
59.250 |
56.825 |
59.125 |
+1.125 |
9,444 |
2,480 |
-166 |
Aug15 |
150605 |
58.250 |
59.650 |
57.250 |
59.550 |
+1.200 |
482 |
471 |
-179 |
Sep15 |
150605 |
58.625 |
59.925 |
57.625 |
59.900 |
+1.275 |
281 |
370 |
-26 |
Oct15 |
150605 |
58.150 |
60.125 |
57.975 |
60.125 |
+1.275 |
129 |
347 |
-4 |
Nov15 |
150605 |
58.950 |
60.475 |
58.250 |
60.475 |
+1.300 |
225 |
449 |
+97 |
Dec15 |
150605 |
59.350 |
60.850 |
58.925 |
60.850 |
+1.325 |
191 |
896 |
+99 |
Jan16 |
150605 |
61.200 |
61.200 |
61.200 |
61.200 |
+1.350 |
2 |
12 |
+0 |
Feb16 |
150605 |
61.450 |
61.450 |
61.450 |
61.450 |
+1.325 |
2 |
8 |
+0 |
Mar16 |
150605 |
61.700 |
61.700 |
61.700 |
61.700 |
+1.350 |
1 |
6 |
+0 |
Total Volume and Open Interest |
10,766 |
5,099 |
-173 |
NY Harbor ULSD(NYM) |
Jul15 |
150605 |
184.35 |
187.33 |
181.85 |
186.96 |
+2.57 |
69,393 |
99,603 |
-2,967 |
Aug15 |
150605 |
185.00 |
188.21 |
182.81 |
187.89 |
+2.66 |
26,588 |
47,690 |
+5,058 |
Sep15 |
150605 |
186.59 |
189.60 |
184.30 |
189.37 |
+2.76 |
17,340 |
43,454 |
+2,327 |
Oct15 |
150605 |
187.82 |
191.24 |
186.00 |
191.07 |
+2.80 |
10,337 |
23,711 |
+726 |
Nov15 |
150605 |
190.27 |
193.07 |
187.74 |
192.78 |
+2.82 |
5,688 |
17,578 |
+828 |
Dec15 |
150605 |
191.75 |
194.61 |
189.29 |
194.35 |
+2.85 |
11,582 |
41,058 |
+532 |
Jan16 |
150605 |
192.34 |
195.83 |
190.88 |
195.83 |
+2.88 |
3,309 |
11,743 |
+482 |
Feb16 |
150605 |
192.45 |
196.39 |
191.40 |
196.39 |
+2.92 |
1,752 |
8,252 |
+165 |
Mar16 |
150605 |
193.76 |
195.99 |
191.01 |
195.99 |
+2.97 |
2,335 |
11,787 |
+895 |
Apr16 |
150605 |
193.19 |
194.87 |
190.00 |
194.87 |
+2.96 |
620 |
7,484 |
+188 |
May16 |
150605 |
191.00 |
194.96 |
191.00 |
194.96 |
+2.94 |
390 |
4,557 |
+70 |
Jun16 |
150605 |
191.86 |
195.72 |
190.80 |
195.68 |
+2.87 |
3,206 |
12,599 |
+479 |
Jul16 |
150605 |
194.00 |
196.78 |
192.00 |
196.78 |
+2.86 |
614 |
1,641 |
-122 |
Aug16 |
150605 |
195.00 |
197.89 |
193.50 |
197.89 |
+2.85 |
321 |
1,833 |
-1 |
Total Volume and Open Interest |
154,627 |
350,802 |
+8,736 |
RBOB Gasoline(NYM) |
Jul15 |
150605 |
198.50 |
203.35 |
195.30 |
203.00 |
+4.94 |
83,261 |
105,313 |
-8,334 |
Aug15 |
150605 |
195.45 |
199.90 |
192.10 |
199.61 |
+4.74 |
48,645 |
53,240 |
+1,527 |
Sep15 |
150605 |
191.68 |
195.71 |
188.29 |
195.54 |
+4.50 |
30,660 |
56,015 |
+2,976 |
Oct15 |
150605 |
175.57 |
179.57 |
172.49 |
179.40 |
+4.25 |
13,622 |
30,706 |
+185 |
Nov15 |
150605 |
171.61 |
175.49 |
168.68 |
175.29 |
+4.05 |
8,277 |
24,482 |
+352 |
Dec15 |
150605 |
169.14 |
172.60 |
166.14 |
172.37 |
+3.82 |
9,140 |
39,058 |
-79 |
Jan16 |
150605 |
166.95 |
171.91 |
165.73 |
171.69 |
+3.65 |
1,820 |
9,996 |
+92 |
Feb16 |
150605 |
169.24 |
172.49 |
169.15 |
172.49 |
+3.58 |
953 |
2,789 |
+305 |
Mar16 |
150605 |
170.96 |
174.26 |
168.76 |
174.26 |
+3.53 |
581 |
3,368 |
+23 |
Apr16 |
150605 |
189.70 |
193.59 |
189.70 |
193.59 |
+3.51 |
254 |
3,036 |
+9 |
Total Volume and Open Interest |
199,355 |
353,809 |
-2,516 |
e-miNY RBOB Gasoline(NYM) |
Jul15 |
150605 |
203.00 |
203.00 |
203.00 |
203.00 |
+4.90 |
0 |
2 |
+0 |
Aug15 |
150605 |
199.60 |
199.61 |
199.60 |
199.60 |
+4.70 |
|
|
|
Sep15 |
150605 |
195.50 |
195.54 |
195.50 |
195.50 |
+4.50 |
|
|
|
Oct15 |
150605 |
179.40 |
179.40 |
179.40 |
179.40 |
+4.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jul15 |
150605 |
2.628 |
2.646 |
2.581 |
2.590 |
-0.036 |
128,116 |
276,650 |
-1,233 |
Aug15 |
150605 |
2.654 |
2.671 |
2.610 |
2.621 |
-0.033 |
42,456 |
88,770 |
+69 |
Sep15 |
150605 |
2.667 |
2.685 |
2.625 |
2.632 |
-0.034 |
28,253 |
109,906 |
-1,400 |
Oct15 |
150605 |
2.706 |
2.719 |
2.663 |
2.671 |
-0.033 |
25,730 |
126,363 |
+311 |
Nov15 |
150605 |
2.836 |
2.847 |
2.793 |
2.802 |
-0.029 |
15,520 |
68,253 |
+1,277 |
Dec15 |
150605 |
3.023 |
3.034 |
2.983 |
2.995 |
-0.025 |
9,256 |
66,838 |
+876 |
Jan16 |
150605 |
3.129 |
3.136 |
3.091 |
3.103 |
-0.023 |
12,464 |
66,942 |
+933 |
Feb16 |
150605 |
3.136 |
3.136 |
3.090 |
3.101 |
-0.022 |
1,834 |
15,991 |
+176 |
Mar16 |
150605 |
3.093 |
3.093 |
3.053 |
3.065 |
-0.019 |
6,314 |
42,860 |
+1,383 |
Apr16 |
150605 |
2.944 |
2.956 |
2.917 |
2.928 |
-0.020 |
4,202 |
43,382 |
+348 |
May16 |
150605 |
2.940 |
2.940 |
2.927 |
2.936 |
-0.023 |
286 |
13,043 |
-24 |
Jun16 |
150605 |
2.987 |
2.992 |
2.963 |
2.968 |
-0.024 |
269 |
11,132 |
-82 |
Jul16 |
150605 |
3.023 |
3.023 |
2.999 |
3.008 |
-0.027 |
205 |
8,862 |
+41 |
Aug16 |
150605 |
3.020 |
3.023 |
3.014 |
3.023 |
-0.025 |
61 |
8,147 |
+6 |
Sep16 |
150605 |
3.016 |
3.018 |
3.014 |
3.018 |
-0.026 |
49 |
7,030 |
-14 |
Oct16 |
150605 |
3.055 |
3.055 |
3.039 |
3.048 |
-0.025 |
158 |
13,191 |
+2 |
Total Volume and Open Interest |
275,579 |
1,022,263 |
+2,832 |
Brent Crude Oil(ICE) |
Jul15 |
150605 |
62.08 |
63.43 |
60.94 |
63.31 |
+1.28 |
262,656 |
221,529 |
-26,503 |
Aug15 |
150605 |
62.60 |
64.12 |
61.67 |
64.00 |
+1.31 |
193,201 |
313,821 |
+14,413 |
Sep15 |
150605 |
63.26 |
64.69 |
62.30 |
64.60 |
+1.32 |
102,350 |
242,459 |
+13,730 |
Oct15 |
150605 |
63.90 |
65.20 |
62.83 |
65.11 |
+1.32 |
33,573 |
86,765 |
+1,493 |
Nov15 |
150605 |
64.47 |
65.68 |
63.33 |
65.59 |
+1.32 |
17,400 |
71,338 |
+1,169 |
Dec15 |
150605 |
64.81 |
66.14 |
63.77 |
66.04 |
+1.32 |
76,000 |
230,527 |
+4,742 |
Jan16 |
150605 |
65.21 |
66.52 |
64.18 |
66.42 |
+1.31 |
6,641 |
62,202 |
+190 |
Feb16 |
150605 |
65.46 |
66.83 |
64.52 |
66.74 |
+1.30 |
4,908 |
49,968 |
+211 |
Mar16 |
150605 |
65.84 |
67.12 |
64.80 |
67.02 |
+1.29 |
9,539 |
63,499 |
+810 |
Apr16 |
150605 |
66.11 |
67.33 |
66.08 |
67.33 |
+1.29 |
3,631 |
37,804 |
-373 |
May16 |
150605 |
66.28 |
67.62 |
66.28 |
67.62 |
+1.28 |
2,654 |
22,375 |
+514 |
Jun16 |
150605 |
66.76 |
67.99 |
65.76 |
67.90 |
+1.27 |
18,062 |
71,181 |
+511 |
Jul16 |
150605 |
66.30 |
68.16 |
66.30 |
68.16 |
+1.26 |
1,633 |
20,118 |
+331 |
Aug16 |
150605 |
68.41 |
68.41 |
68.41 |
68.41 |
+1.24 |
832 |
16,909 |
+124 |
Total Volume and Open Interest |
769,857 |
1,817,868 |
+11,790 |
Gas Oil(ICE) |
Jun15 |
150605 |
566.75 |
576.75 |
560.50 |
566.75 |
-0.25 |
47,871 |
88,388 |
-6,172 |
Jul15 |
150605 |
568.50 |
577.75 |
561.75 |
568.00 |
-0.50 |
95,919 |
138,499 |
-833 |
Aug15 |
150605 |
570.25 |
581.00 |
564.75 |
571.00 |
-0.75 |
40,219 |
91,299 |
+3,662 |
Sep15 |
150605 |
574.00 |
584.00 |
568.50 |
574.50 |
-1.00 |
21,851 |
54,555 |
+2,534 |
Oct15 |
150605 |
580.25 |
588.75 |
573.50 |
579.25 |
-1.50 |
18,374 |
68,730 |
+1,561 |
Nov15 |
150605 |
583.00 |
591.25 |
576.00 |
581.75 |
-1.75 |
10,280 |
34,992 |
+2,469 |
Dec15 |
150605 |
585.25 |
593.50 |
578.00 |
583.75 |
-1.75 |
20,696 |
97,632 |
+2,618 |
Jan16 |
150605 |
585.75 |
596.25 |
581.00 |
586.50 |
-2.00 |
3,155 |
22,433 |
-70 |
Feb16 |
150605 |
587.25 |
599.00 |
586.00 |
589.50 |
-1.75 |
1,880 |
15,035 |
+197 |
Mar16 |
150605 |
590.25 |
600.75 |
586.00 |
591.50 |
-1.75 |
1,578 |
19,078 |
+487 |
Total Volume and Open Interest |
268,470 |
731,499 |
+7,506 |
Ethanol(CBOT) |
Jul15 |
150605 |
1.564 |
1.566 |
1.544 |
1.546 |
-0.007 |
407 |
2,965 |
-40 |
Aug15 |
150605 |
1.545 |
1.545 |
1.521 |
1.527 |
-0.005 |
110 |
950 |
+29 |
Sep15 |
150605 |
1.508 |
1.508 |
1.507 |
1.507 |
-0.007 |
43 |
679 |
-4 |
Oct15 |
150605 |
1.483 |
1.484 |
1.483 |
1.484 |
-0.007 |
0 |
490 |
+0 |
Nov15 |
150605 |
1.461 |
1.461 |
1.460 |
1.460 |
-0.007 |
0 |
317 |
+0 |
Dec15 |
150605 |
1.448 |
1.448 |
1.441 |
1.441 |
-0.007 |
0 |
1,501 |
+0 |
Jan16 |
150605 |
1.425 |
1.425 |
1.425 |
1.425 |
-0.007 |
0 |
330 |
+0 |
Feb16 |
150605 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.007 |
0 |
63 |
+0 |
Total Volume and Open Interest |
560 |
7,620 |
-41 |
WTI Crude Oil(ICE) |
Jul15 |
150605 |
57.95 |
59.23 |
56.83 |
59.13 |
+1.13 |
49,241 |
66,058 |
+540 |
Aug15 |
150605 |
58.30 |
59.64 |
57.20 |
59.56 |
+1.22 |
29,344 |
42,296 |
+2,786 |
Sep15 |
150605 |
58.60 |
59.96 |
57.55 |
59.89 |
+1.27 |
15,472 |
40,787 |
-1,031 |
Oct15 |
150605 |
58.82 |
60.16 |
57.82 |
60.13 |
+1.29 |
8,948 |
22,376 |
+534 |
Nov15 |
150605 |
59.17 |
60.50 |
58.24 |
60.48 |
+1.31 |
4,842 |
11,692 |
+35 |
Dec15 |
150605 |
59.50 |
60.89 |
58.55 |
60.86 |
+1.33 |
18,823 |
87,127 |
-5,173 |
Jan16 |
150605 |
59.45 |
61.19 |
59.01 |
61.19 |
+1.33 |
1,496 |
11,479 |
+16 |
Feb16 |
150605 |
60.12 |
61.46 |
59.33 |
61.46 |
+1.34 |
359 |
2,945 |
+12 |
Mar16 |
150605 |
60.61 |
61.69 |
59.71 |
61.69 |
+1.35 |
361 |
7,947 |
-68 |
Apr16 |
150605 |
61.91 |
61.91 |
61.91 |
61.91 |
+1.36 |
85 |
3,262 |
+8 |
May16 |
150605 |
62.13 |
62.13 |
62.13 |
62.13 |
+1.37 |
77 |
3,073 |
+19 |
Jun16 |
150605 |
61.35 |
62.35 |
60.26 |
62.34 |
+1.38 |
2,196 |
21,683 |
-564 |
Jul16 |
150605 |
62.47 |
62.47 |
62.47 |
62.47 |
+1.38 |
95 |
1,070 |
+21 |
Aug16 |
150605 |
62.59 |
62.59 |
62.59 |
62.59 |
+1.37 |
90 |
1,865 |
-6 |
Sep16 |
150605 |
62.73 |
62.73 |
62.73 |
62.73 |
+1.36 |
52 |
2,829 |
-18 |
Oct16 |
150605 |
62.90 |
62.90 |
62.90 |
62.90 |
+1.36 |
29 |
723 |
+0 |
Total Volume and Open Interest |
135,809 |
408,923 |
-3,035 |
US Dollar Index(ICE) |
Jun15 |
150605 |
95.715 |
96.955 |
95.240 |
96.360 |
+0.868 |
75,831 |
85,147 |
-829 |
Sep15 |
150605 |
96.090 |
97.345 |
95.615 |
96.735 |
+0.857 |
8,828 |
16,188 |
+1,627 |
Dec15 |
150605 |
96.300 |
97.675 |
96.300 |
97.080 |
+0.857 |
134 |
1,408 |
+29 |
Total Volume and Open Interest |
84,831 |
103,006 |
+832 |
Australian Dollar(CME) |
Jun15 |
150605 |
76.74 |
77.53 |
75.96 |
76.16 |
-0.65 |
81,475 |
144,446 |
-4,414 |
Sep15 |
150605 |
76.40 |
77.02 |
75.58 |
75.78 |
-0.65 |
6,396 |
10,304 |
+2,791 |
Dec15 |
150605 |
75.91 |
75.91 |
75.36 |
75.44 |
-0.64 |
1 |
83 |
-1 |
Total Volume and Open Interest |
87,872 |
154,850 |
-1,624 |
British Pound(CME) |
Jun15 |
150605 |
153.56 |
153.77 |
151.90 |
152.75 |
-0.93 |
89,075 |
169,423 |
-1,744 |
Sep15 |
150605 |
153.50 |
153.99 |
151.80 |
152.65 |
-0.93 |
1,790 |
4,426 |
+424 |
Dec15 |
150605 |
153.12 |
153.14 |
152.08 |
152.59 |
-0.91 |
6 |
74 |
+4 |
Total Volume and Open Interest |
90,872 |
173,975 |
-1,316 |
Canadian Dollar(CME) |
Jun15 |
150605 |
79.94 |
80.45 |
79.59 |
80.35 |
+0.34 |
61,952 |
106,743 |
-1,887 |
Sep15 |
150605 |
79.88 |
80.33 |
79.49 |
80.25 |
+0.34 |
2,753 |
11,182 |
+341 |
Dec15 |
150605 |
79.75 |
80.22 |
79.50 |
80.17 |
+0.35 |
37 |
3,051 |
+24 |
Mar16 |
150605 |
79.88 |
80.12 |
79.88 |
80.12 |
+0.34 |
0 |
560 |
+0 |
Total Volume and Open Interest |
64,744 |
121,606 |
-1,521 |
Japanese Yen(CME) |
Jun15 |
150605 |
80.33 |
80.42 |
79.45 |
79.62 |
-0.78 |
151,528 |
251,177 |
+4,346 |
Sep15 |
150605 |
80.46 |
80.51 |
79.56 |
79.71 |
-0.79 |
20,112 |
19,934 |
+7,384 |
Dec15 |
150605 |
79.88 |
79.90 |
79.80 |
79.85 |
-0.78 |
55 |
510 |
+13 |
Total Volume and Open Interest |
171,695 |
271,847 |
+11,743 |
Swiss Franc(CME) |
Jun15 |
150605 |
107.11 |
107.55 |
105.26 |
106.47 |
-0.75 |
24,302 |
29,423 |
-577 |
Sep15 |
150605 |
107.34 |
107.88 |
105.64 |
106.84 |
-0.75 |
548 |
2,192 |
+68 |
Dec15 |
150605 |
107.29 |
107.29 |
107.29 |
107.29 |
-0.76 |
8 |
308 |
+7 |
Total Volume and Open Interest |
24,858 |
31,947 |
-502 |
EuroFX(CME) |
Jun15 |
150605 |
112.28 |
112.83 |
110.50 |
111.20 |
-1.26 |
408,010 |
388,485 |
-15,569 |
Sep15 |
150605 |
112.39 |
112.97 |
110.64 |
111.34 |
-1.25 |
24,764 |
32,532 |
+10,049 |
Dec15 |
150605 |
112.65 |
112.90 |
110.85 |
111.52 |
-1.25 |
152 |
1,624 |
+19 |
Total Volume and Open Interest |
432,944 |
422,900 |
-5,503 |
Mexican Peso(CME) |
Jun15 |
150605 |
642.50 |
643.75 |
633.50 |
636.38 |
-6.00 |
62,246 |
121,921 |
+17,893 |
Jul15 |
150605 |
635.12 |
635.12 |
635.12 |
635.12 |
-6.00 |
|
|
|
Total Volume and Open Interest |
70,987 |
171,920 |
+19,111 |
Brazilian Real(CME) |
Jul15 |
150605 |
313.00 |
318.50 |
311.05 |
314.45 |
+2.95 |
1,826 |
6,507 |
+507 |
Aug15 |
150605 |
311.10 |
314.45 |
311.10 |
311.10 |
+2.95 |
0 |
6 |
+0 |
Sep15 |
150605 |
308.45 |
311.00 |
306.70 |
307.95 |
+2.90 |
0 |
1,612 |
+0 |
Oct15 |
150605 |
304.95 |
304.95 |
304.95 |
304.95 |
-1.85 |
|
|
|
Total Volume and Open Interest |
1,826 |
17,277 |
+507 |
30-Year T-Bonds(CBOT) |
Jun15 |
150605 |
152~240 |
152~250 |
150~190 |
151~080 |
-1~210 |
12,421 |
15,316 |
-868 |
Sep15 |
150605 |
151~110 |
151~120 |
149~000 |
149~230 |
-1~210 |
308,439 |
478,167 |
+11,823 |
Dec15 |
150605 |
148~170 |
149~220 |
148~010 |
148~010 |
-1~210 |
5 |
5 |
+0 |
Total Volume and Open Interest |
320,865 |
493,488 |
+10,955 |
10-Year T-Notes(CBOT) |
Jun15 |
150605 |
126~220 |
126~225 |
125~170 |
125~300 |
-0~245 |
95,403 |
127,419 |
-25,759 |
Sep15 |
150605 |
125~295 |
125~300 |
124~220 |
125~035 |
-0~265 |
1,793,298 |
2,685,879 |
+19,196 |
Dec15 |
150605 |
124~145 |
125~090 |
124~145 |
124~145 |
-0~265 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,888,701 |
2,813,309 |
-6,563 |
5-Year T-Notes(CBOT) |
Jun15 |
150605 |
119~134 |
119~170 |
118~256 |
119~024 |
-0~144 |
62,954 |
52,269 |
-18,965 |
Sep15 |
150605 |
118~282 |
118~290 |
118~040 |
118~126 |
-0~156 |
882,744 |
2,017,831 |
-4,496 |
Dec15 |
150605 |
117~306 |
118~144 |
117~306 |
117~306 |
-0~156 |
|
|
|
Total Volume and Open Interest |
945,698 |
2,070,100 |
-23,461 |
2 Year T-Notes(CBOT) |
Jun15 |
150605 |
109~190 |
109~192 |
109~142 |
109~164 |
-0~026 |
115,717 |
23,779 |
-38,887 |
Sep15 |
150605 |
109~084 |
109~086 |
109~016 |
109~044 |
-0~040 |
364,711 |
1,116,863 |
+4,007 |
Dec15 |
150605 |
109~014 |
109~054 |
109~014 |
109~014 |
-0~040 |
|
|
|
Total Volume and Open Interest |
480,428 |
1,140,642 |
-34,880 |
Eurodollars(CME) |
Jun15 |
150605 |
99.713 |
99.715 |
99.707 |
99.710 |
unch |
122,352 |
1,070,343 |
-4,606 |
Sep15 |
150605 |
99.585 |
99.595 |
99.550 |
99.560 |
-0.025 |
120,682 |
1,121,611 |
-1,878 |
Dec15 |
150605 |
99.405 |
99.415 |
99.335 |
99.365 |
-0.040 |
277,413 |
1,268,154 |
+847 |
Mar16 |
150605 |
99.210 |
99.220 |
99.120 |
99.160 |
-0.055 |
238,532 |
986,144 |
-14,291 |
Jun16 |
150605 |
99.000 |
99.000 |
98.885 |
98.930 |
-0.070 |
298,351 |
1,142,727 |
+22,073 |
Sep16 |
150605 |
98.765 |
98.770 |
98.635 |
98.690 |
-0.080 |
284,818 |
864,217 |
-17,795 |
Dec16 |
150605 |
98.540 |
98.545 |
98.400 |
98.460 |
-0.090 |
360,123 |
1,063,886 |
-17,118 |
Mar17 |
150605 |
98.355 |
98.360 |
98.200 |
98.265 |
-0.100 |
215,737 |
700,469 |
+4,434 |
Jun17 |
150605 |
98.180 |
98.180 |
98.015 |
98.080 |
-0.105 |
199,707 |
575,224 |
+6,426 |
Sep17 |
150605 |
98.030 |
98.030 |
97.855 |
97.925 |
-0.105 |
135,556 |
506,572 |
+1,714 |
Dec17 |
150605 |
97.900 |
97.900 |
97.710 |
97.780 |
-0.110 |
223,769 |
616,903 |
-17,458 |
Mar18 |
150605 |
97.780 |
97.780 |
97.590 |
97.665 |
-0.110 |
138,708 |
326,245 |
+5,523 |
Jun18 |
150605 |
97.665 |
97.665 |
97.475 |
97.550 |
-0.115 |
91,418 |
273,650 |
-10,102 |
Sep18 |
150605 |
97.560 |
97.560 |
97.370 |
97.445 |
-0.115 |
70,490 |
180,953 |
+3,002 |
Dec18 |
150605 |
97.460 |
97.460 |
97.270 |
97.340 |
-0.120 |
81,862 |
219,945 |
-4,540 |
Mar19 |
150605 |
97.375 |
97.375 |
97.190 |
97.255 |
-0.120 |
39,705 |
149,722 |
+2,091 |
Jun19 |
150605 |
97.275 |
97.280 |
97.100 |
97.170 |
-0.120 |
45,275 |
163,605 |
+2,288 |
Sep19 |
150605 |
97.205 |
97.205 |
97.030 |
97.095 |
-0.115 |
32,387 |
104,819 |
+651 |
Total Volume and Open Interest |
3,058,511 |
11,655,881 |
-39,028 |
Ultra T-Bond(CBOT) |
Jun15 |
150605 |
156~14 |
156~25 |
151~08 |
154~29 |
-1~28 |
6,480 |
39,129 |
-4,528 |
Sep15 |
150605 |
155~07 |
155~10 |
152~24 |
153~16 |
-1~28 |
118,037 |
581,649 |
-481 |
Dec15 |
150605 |
152~04 |
154~00 |
152~04 |
152~04 |
-1~28 |
|
|
|
Total Volume and Open Interest |
124,517 |
620,778 |
-5,009 |
30 Day Federal Funds(CBOT) |
Jun15 |
150605 |
99.872 |
99.872 |
99.868 |
99.870 |
unch |
205 |
73,476 |
-111 |
Jul15 |
150605 |
99.860 |
99.860 |
99.850 |
99.860 |
unch |
962 |
175,396 |
-493 |
Aug15 |
150605 |
99.840 |
99.845 |
99.825 |
99.840 |
unch |
7,132 |
121,724 |
+2,036 |
Sep15 |
150605 |
99.800 |
99.800 |
99.770 |
99.790 |
-0.010 |
5,224 |
62,543 |
+2,392 |
Oct15 |
150605 |
99.750 |
99.755 |
99.710 |
99.725 |
-0.025 |
5,076 |
87,420 |
+1,375 |
Nov15 |
150605 |
99.710 |
99.715 |
99.670 |
99.690 |
-0.025 |
2,276 |
66,336 |
+20 |
Total Volume and Open Interest |
37,113 |
791,525 |
+10,505 |
3-Mth Euro-Yen(CME) |
Jun15 |
150605 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150605 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150605 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150605 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150605 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150605 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150605 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150605 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150605 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150605 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150605 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150605 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150605 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150605 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150605 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150605 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150605 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150605 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150605 |
146.83 |
147.17 |
146.80 |
147.04 |
+0.25 |
5,539 |
18,699 |
+1,041 |
Sep15 |
150605 |
146.58 |
146.81 |
146.58 |
146.69 |
+0.23 |
2,413 |
2,210 |
+630 |
Dec15 |
150605 |
146.13 |
146.13 |
146.13 |
146.13 |
+0.23 |
0 |
1 |
+0 |
Total Volume and Open Interest |
7,952 |
20,910 |
+1,671 |
Euro-Bund(EUREX) |
Jun15 |
150605 |
151.54 |
151.75 |
150.49 |
151.65 |
+0.11 |
1,701,614 |
521,882 |
-336,483 |
Sep15 |
150605 |
150.90 |
151.12 |
149.83 |
151.08 |
+0.18 |
1,013,275 |
931,128 |
+294,906 |
Dec15 |
150605 |
150.90 |
151.18 |
150.24 |
151.18 |
-0.17 |
20 |
309 |
+7 |
Total Volume and Open Interest |
2,714,909 |
1,453,319 |
-41,570 |
Euro-Bobl(EUREX) |
Jun15 |
150605 |
128.08 |
128.13 |
127.75 |
128.11 |
+0.01 |
1,305,870 |
404,805 |
-333,187 |
Sep15 |
150605 |
129.07 |
129.13 |
128.68 |
129.11 |
unch |
794,101 |
734,334 |
+208,286 |
Dec15 |
150605 |
127.32 |
127.52 |
127.32 |
127.34 |
-1.66 |
|
|
|
Total Volume and Open Interest |
2,099,971 |
1,139,139 |
-124,901 |
3-Mth Euribor(EUREX) |
Jun15 |
150605 |
100.005 |
100.010 |
100.005 |
100.010 |
unch |
250 |
8,162 |
+250 |
Sep15 |
150605 |
100.000 |
100.000 |
100.000 |
100.000 |
unch |
37 |
13,441 |
-1 |
Dec15 |
150605 |
99.985 |
99.985 |
99.985 |
99.985 |
unch |
187 |
32,472 |
-5 |
Total Volume and Open Interest |
1,250 |
78,317 |
+669 |
Long Gilt(LIFFE) |
Jun15 |
150605 |
116~16 |
116~16 |
115~26 |
116~04 |
-0~19 |
10,498 |
27,693 |
-9,626 |
Sep15 |
150605 |
115~20 |
115~22 |
114~27 |
115~07 |
-0~20 |
242,913 |
404,368 |
+4,847 |
Total Volume and Open Interest |
253,411 |
432,061 |
-4,779 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150605 |
99.43 |
99.43 |
99.42 |
99.43 |
+0.01 |
10,338 |
304,965 |
+914 |
Sep15 |
150605 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
43,648 |
339,741 |
-1,652 |
Dec15 |
150605 |
99.31 |
99.32 |
99.29 |
99.31 |
unch |
46,253 |
326,056 |
-1,664 |
Mar16 |
150605 |
99.20 |
99.21 |
99.17 |
99.20 |
unch |
55,792 |
291,356 |
-933 |
Jun16 |
150605 |
99.05 |
99.07 |
99.01 |
99.06 |
unch |
74,996 |
259,670 |
-4,712 |
Sep16 |
150605 |
98.89 |
98.91 |
98.85 |
98.89 |
-0.01 |
78,954 |
224,666 |
-6,737 |
Total Volume and Open Interest |
749,542 |
2,809,708 |
-16,673 |
3-Mth Euribor(LIFFE) |
Jun15 |
150605 |
100.010 |
100.015 |
100.005 |
100.010 |
-0.005 |
39,801 |
468,809 |
+4,132 |
Sep15 |
150605 |
100.000 |
100.005 |
99.995 |
100.000 |
-0.005 |
59,636 |
361,827 |
-1,006 |
Dec15 |
150605 |
99.985 |
99.990 |
99.980 |
99.985 |
-0.005 |
55,272 |
324,219 |
+251 |
Total Volume and Open Interest |
997,343 |
3,435,998 |
+46,879 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150605 |
97.85 |
97.85 |
97.84 |
97.85 |
unch |
6,496 |
123,079 |
-2,159 |
Sep15 |
150605 |
97.89 |
97.91 |
97.88 |
97.91 |
+0.02 |
43,680 |
242,774 |
+2,733 |
Dec15 |
150605 |
97.94 |
97.96 |
97.92 |
97.95 |
+0.01 |
34,770 |
205,134 |
+5,974 |
Mar16 |
150605 |
97.94 |
97.96 |
97.91 |
97.95 |
+0.01 |
26,243 |
147,466 |
+148 |
Jun16 |
150605 |
97.89 |
97.92 |
97.86 |
97.90 |
+0.01 |
18,593 |
123,764 |
+5,610 |
Sep16 |
150605 |
97.81 |
97.84 |
97.77 |
97.81 |
unch |
12,221 |
73,370 |
-549 |
Dec16 |
150605 |
97.72 |
97.74 |
97.67 |
97.71 |
unch |
8,520 |
53,124 |
+1,469 |
Mar17 |
150605 |
97.60 |
97.64 |
97.57 |
97.61 |
unch |
3,667 |
42,697 |
+544 |
Jun17 |
150605 |
97.50 |
97.53 |
97.49 |
97.50 |
-0.01 |
1,535 |
13,112 |
+767 |
Sep17 |
150605 |
97.41 |
97.42 |
97.39 |
97.39 |
-0.01 |
214 |
6,791 |
+12 |
Total Volume and Open Interest |
156,109 |
1,034,197 |
+14,713 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150605 |
96.97 |
97.05 |
96.90 |
96.97 |
unch |
144,624 |
836,657 |
+3,809 |
Sep15 |
150605 |
96.91 |
96.99 |
96.84 |
96.92 |
+0.01 |
330 |
390 |
+329 |
Total Volume and Open Interest |
144,954 |
837,047 |
+4,138 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150605 |
97.91 |
97.96 |
97.84 |
97.90 |
-0.01 |
262,698 |
791,072 |
+12,294 |
Sep15 |
150605 |
97.84 |
97.92 |
97.84 |
97.86 |
-0.03 |
0 |
9 |
+0 |
Total Volume and Open Interest |
262,698 |
791,081 |
+12,294 |
Gold(CMX) |
Jun15 |
150605 |
1176.4 |
1177.3 |
1164.0 |
1167.8 |
-7.1 |
630 |
1,544 |
-518 |
Aug15 |
150605 |
1176.5 |
1178.0 |
1162.1 |
1168.1 |
-7.1 |
124,179 |
265,427 |
+3,855 |
Oct15 |
150605 |
1178.0 |
1178.3 |
1164.6 |
1169.0 |
-7.1 |
960 |
12,714 |
+184 |
Dec15 |
150605 |
1178.6 |
1179.5 |
1164.4 |
1170.1 |
-7.1 |
2,832 |
71,362 |
+155 |
Feb16 |
150605 |
1180.2 |
1180.2 |
1166.4 |
1171.2 |
-7.0 |
144 |
10,646 |
+97 |
Apr16 |
150605 |
1180.8 |
1180.8 |
1172.0 |
1172.5 |
-6.9 |
185 |
9,581 |
+33 |
Jun16 |
150605 |
1182.9 |
1182.9 |
1173.8 |
1173.8 |
-6.8 |
54 |
8,517 |
-9 |
Aug16 |
150605 |
1172.4 |
1176.1 |
1172.4 |
1175.2 |
-6.7 |
3 |
687 |
+2 |
Oct16 |
150605 |
1176.7 |
1176.7 |
1176.7 |
1176.7 |
-6.7 |
0 |
1,310 |
+0 |
Dec16 |
150605 |
1186.3 |
1186.3 |
1175.3 |
1178.4 |
-6.5 |
52 |
8,433 |
+14 |
Feb17 |
150605 |
1180.5 |
1180.5 |
1180.5 |
1180.5 |
-6.4 |
2 |
151 |
+0 |
Apr17 |
150605 |
1182.8 |
1182.8 |
1182.8 |
1182.8 |
-6.3 |
3 |
3 |
+3 |
Total Volume and Open Interest |
129,754 |
402,546 |
+3,822 |
Silver(CMX) |
Jul15 |
150605 |
1606.5 |
1616.0 |
1593.5 |
1598.4 |
-11.9 |
56,525 |
97,193 |
-2,132 |
Sep15 |
150605 |
1613.5 |
1620.5 |
1598.5 |
1602.7 |
-11.8 |
12,522 |
33,176 |
+4,371 |
Dec15 |
150605 |
1622.0 |
1622.5 |
1604.0 |
1607.9 |
-11.5 |
3,924 |
32,987 |
-1,322 |
Mar16 |
150605 |
1624.5 |
1624.5 |
1611.9 |
1611.9 |
-11.3 |
1,252 |
5,259 |
+615 |
May16 |
150605 |
1614.9 |
1614.9 |
1614.9 |
1614.9 |
-11.2 |
183 |
446 |
+175 |
Jul16 |
150605 |
1618.1 |
1618.1 |
1618.1 |
1618.1 |
-11.0 |
278 |
3,302 |
+193 |
Sep16 |
150605 |
1621.6 |
1621.6 |
1621.6 |
1621.6 |
-10.8 |
0 |
156 |
+0 |
Total Volume and Open Interest |
74,904 |
180,138 |
+1,795 |
Platinum(NYMEX) |
Jul15 |
150605 |
1098.8 |
1101.6 |
1088.0 |
1092.0 |
-7.2 |
10,337 |
64,825 |
-804 |
Oct15 |
150605 |
1101.6 |
1103.1 |
1090.7 |
1093.7 |
-7.2 |
994 |
11,409 |
+475 |
Jan16 |
150605 |
1101.8 |
1101.8 |
1094.8 |
1094.8 |
-7.2 |
32 |
78 |
+3 |
Apr16 |
150605 |
1096.6 |
1096.6 |
1096.6 |
1096.6 |
-7.2 |
0 |
10 |
+0 |
Total Volume and Open Interest |
11,363 |
76,324 |
-326 |
Palladium(NYMEX) |
Jun15 |
150605 |
754.70 |
756.75 |
750.40 |
750.40 |
-4.70 |
32 |
100 |
-8 |
Sep15 |
150605 |
755.00 |
757.85 |
747.00 |
750.95 |
-4.35 |
5,117 |
29,639 |
+887 |
Dec15 |
150605 |
752.00 |
752.00 |
749.00 |
751.80 |
-4.45 |
40 |
324 |
+40 |
Total Volume and Open Interest |
5,189 |
30,068 |
+919 |
Copper(CMX) |
Jul15 |
150605 |
268.65 |
270.80 |
267.00 |
269.25 |
+0.55 |
45,864 |
84,223 |
-1,147 |
Sep15 |
150605 |
269.25 |
271.35 |
267.55 |
269.85 |
+0.55 |
10,574 |
45,856 |
+1,747 |
Dec15 |
150605 |
269.90 |
271.85 |
268.90 |
270.60 |
+0.55 |
4,172 |
20,737 |
+977 |
Mar16 |
150605 |
270.25 |
272.40 |
269.50 |
271.20 |
+0.60 |
733 |
3,931 |
+320 |
May16 |
150605 |
270.85 |
271.70 |
270.60 |
271.70 |
+0.60 |
25 |
280 |
+1 |
Total Volume and Open Interest |
61,948 |
162,421 |
+1,833 |
DJIA Index(CBOT) |
Jun15 |
150605 |
17900 |
17915 |
17820 |
17842 |
-83 |
854 |
8,148 |
+460 |
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 |
150605 |
17924 |
17953 |
17808 |
17842 |
-83 |
145,880 |
112,198 |
-192 |
Sep15 |
150605 |
17848 |
17870 |
17735 |
17764 |
-82 |
1,936 |
3,737 |
+1,136 |
Dec15 |
150605 |
17700 |
17754 |
17682 |
17682 |
-82 |
0 |
40 |
+0 |
Mar16 |
150605 |
17600 |
17600 |
17600 |
17600 |
-82 |
0 |
1 |
+0 |
Total Volume and Open Interest |
147,816 |
115,976 |
+944 |
S & P 500(CME) |
Jun15 |
150605 |
2099.00 |
2102.50 |
2084.00 |
2092.20 |
-6.70 |
6,001 |
126,180 |
-42 |
Sep15 |
150605 |
2084.50 |
2091.30 |
2076.20 |
2084.60 |
-6.70 |
282 |
1,823 |
+215 |
Dec15 |
150605 |
2077.50 |
2077.50 |
2072.20 |
2077.50 |
-6.70 |
300 |
1,421 |
+300 |
Mar16 |
150605 |
2071.80 |
2071.80 |
2066.50 |
2071.80 |
-6.70 |
0 |
100 |
+0 |
Total Volume and Open Interest |
6,583 |
130,065 |
+473 |
S & P 500 E-Mini(Globex) |
Jun15 |
150605 |
2098.75 |
2102.75 |
2083.50 |
2092.25 |
-6.75 |
1,314,954 |
2,751,605 |
-9,265 |
Sep15 |
150605 |
2090.50 |
2095.00 |
2075.75 |
2084.50 |
-6.75 |
31,161 |
96,498 |
+15,281 |
Total Volume and Open Interest |
1,346,257 |
2,855,221 |
+6,001 |
NASDAQ 100(CME) |
Jun15 |
150605 |
4480.00 |
4490.00 |
4454.50 |
4481.50 |
-15.00 |
357 |
9,458 |
+101 |
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 |
150605 |
4494.80 |
4506.50 |
4449.30 |
4481.50 |
-15.00 |
190,316 |
329,163 |
-326 |
Sep15 |
150605 |
4488.80 |
4499.30 |
4443.50 |
4475.30 |
-14.70 |
1,281 |
1,336 |
+94 |
Total Volume and Open Interest |
191,597 |
330,531 |
-233 |
S & P Midcap 400(CME) |
Jun15 |
150605 |
1525.90 |
1525.90 |
1525.90 |
1525.90 |
+2.60 |
394 |
1,365 |
+166 |
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) |
Jun15 |
150605 |
14.95 |
15.30 |
14.68 |
14.73 |
-0.25 |
74,856 |
174,477 |
-5,834 |
Jul15 |
150605 |
16.10 |
16.30 |
15.90 |
15.98 |
-0.10 |
51,986 |
98,518 |
+4,204 |
Aug15 |
150605 |
16.70 |
16.88 |
16.55 |
16.63 |
-0.07 |
13,446 |
35,706 |
-496 |
Sep15 |
150605 |
17.25 |
17.45 |
17.15 |
17.27 |
unch |
6,906 |
24,294 |
-75 |
Total Volume and Open Interest |
156,722 |
379,034 |
-827 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150605 |
20455 |
20620 |
20370 |
20580 |
+130 |
13,563 |
61,016 |
+555 |
Sep15 |
150605 |
20490 |
20685 |
20430 |
20645 |
+135 |
633 |
1,400 |
+323 |
Total Volume and Open Interest |
14,196 |
62,416 |
+878 |
Nikkei 225(SGX) |
Jun15 |
150605 |
20490 |
20500 |
20360 |
20450 |
-50 |
91,207 |
326,416 |
-4,458 |
Sep15 |
150605 |
20480 |
20490 |
20365 |
20450 |
-30 |
7,773 |
19,653 |
+5,705 |
Dec15 |
150605 |
20340 |
20340 |
20340 |
20340 |
-50 |
0 |
12,023 |
+0 |
Total Volume and Open Interest |
98,990 |
365,379 |
+1,239 |
CAC 40(EURONEXT) |
Jun15 |
150605 |
4938.0 |
4952.0 |
4876.0 |
4904.0 |
-68.5 |
103,174 |
347,967 |
+1,710 |
Jul15 |
150605 |
4936.5 |
4943.5 |
4869.5 |
4896.5 |
-68.5 |
86 |
11,018 |
+20 |
Aug15 |
150605 |
4897.0 |
4897.0 |
4897.0 |
4897.0 |
-68.5 |
1 |
28 |
+1 |
Total Volume and Open Interest |
103,261 |
360,573 |
+1,731 |
Hang Seng Index(HKFE) |
Jun15 |
150605 |
27468 |
27468 |
26988 |
27011 |
-439 |
55,292 |
127,661 |
-1,301 |
Jul15 |
150605 |
27433 |
27450 |
27023 |
27050 |
-421 |
796 |
1,328 |
+249 |
Total Volume and Open Interest |
56,491 |
134,035 |
-1,107 |
DAX(EUREX) |
Jun15 |
150605 |
11255.0 |
11291.0 |
11139.5 |
11214.5 |
-148.0 |
109,323 |
174,284 |
-2,338 |
Sep15 |
150605 |
11252.5 |
11289.5 |
11150.0 |
11220.5 |
-148.5 |
1,828 |
12,175 |
+1,318 |
Dec15 |
150605 |
11293.0 |
11293.0 |
11175.5 |
11224.5 |
-149.5 |
196 |
724 |
+140 |
Total Volume and Open Interest |
111,347 |
187,183 |
-880 |
FT-SE 100(EURONEXT) |
Jun15 |
150605 |
6835.00 |
6842.50 |
6775.50 |
6802.00 |
-56.50 |
105,297 |
570,683 |
-8,377 |
Sep15 |
150605 |
6769.50 |
6770.00 |
6733.00 |
6753.00 |
-56.50 |
1,173 |
9,693 |
+1,136 |
Dec15 |
150605 |
6727.50 |
6727.50 |
6727.50 |
6727.50 |
-56.50 |
0 |
222 |
+0 |
Total Volume and Open Interest |
106,470 |
580,598 |
-7,241 |
SPI 200(SFE) |
Jun15 |
150605 |
5503.0 |
5530.0 |
5469.0 |
5507.0 |
-1.0 |
38,554 |
265,266 |
+2,734 |
Sep15 |
150605 |
5445.0 |
5467.0 |
5425.0 |
5456.0 |
unch |
119 |
3,233 |
+94 |
Dec15 |
150605 |
5449.0 |
5449.0 |
5449.0 |
5449.0 |
unch |
0 |
2,097 |
+0 |
Total Volume and Open Interest |
38,817 |
271,683 |
+2,842 |
FTSE MIB(ISE) |
Jun15 |
150605 |
23165.00 |
23245.00 |
22750.00 |
22841.00 |
-526.00 |
31,028 |
59,620 |
-3,265 |
Sep15 |
150605 |
23110.00 |
23175.00 |
22710.00 |
22769.00 |
-528.00 |
102 |
799 |
+27 |
Dec15 |
150605 |
22687.00 |
22687.00 |
22687.00 |
22687.00 |
-528.00 |
0 |
4 |
+0 |
Total Volume and Open Interest |
31,130 |
60,424 |
-3,238 |
KOSPI 200(KFE) |
Jun15 |
150605 |
254.35 |
255.85 |
253.55 |
254.75 |
-0.10 |
205,884 |
115,110 |
-487 |
Sep15 |
150605 |
254.80 |
256.70 |
254.50 |
255.60 |
-0.25 |
2,901 |
9,833 |
+1,033 |
Dec15 |
150605 |
257.10 |
257.10 |
256.90 |
256.90 |
unch |
21 |
2,160 |
+41 |
Total Volume and Open Interest |
208,806 |
128,380 |
+587 |
GSCI(CME) |
Jun15 |
150605 |
433.00 |
433.00 |
424.00 |
433.00 |
+4.00 |
311 |
11,524 |
+7 |
Jul15 |
150605 |
435.20 |
435.20 |
426.00 |
435.20 |
+4.20 |
221 |
935 |
+202 |
Aug15 |
150605 |
435.20 |
435.20 |
426.00 |
435.20 |
+4.20 |
|
|
|
Total Volume and Open Interest |
532 |
12,459 |
+209 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|