|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Mon June 08, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150608 |
938.25 |
951.00 |
935.25 |
944.25 |
+6.50 |
115,650 |
320,936 |
-10,097 |
| Aug15 |
150608 |
923.75 |
935.00 |
921.00 |
929.25 |
+4.75 |
13,195 |
46,285 |
+1,397 |
| Sep15 |
150608 |
913.25 |
925.25 |
912.25 |
920.50 |
+4.50 |
5,613 |
18,252 |
+858 |
| Nov15 |
150608 |
913.75 |
924.50 |
910.50 |
920.25 |
+6.00 |
66,848 |
258,227 |
+10,105 |
| Jan16 |
150608 |
921.00 |
931.75 |
920.75 |
927.50 |
+5.75 |
8,153 |
27,233 |
+1,853 |
| Mar16 |
150608 |
926.25 |
935.75 |
923.50 |
932.00 |
+5.75 |
7,437 |
38,155 |
+443 |
| May16 |
150608 |
926.75 |
939.50 |
926.75 |
935.25 |
+5.75 |
2,330 |
17,409 |
-32 |
| Jul16 |
150608 |
935.00 |
943.75 |
933.75 |
941.00 |
+6.00 |
1,946 |
11,327 |
+480 |
| Aug16 |
150608 |
940.75 |
940.75 |
935.25 |
940.75 |
+5.50 |
5 |
413 |
+1 |
| Sep16 |
150608 |
934.00 |
934.00 |
928.00 |
934.00 |
+6.00 |
10 |
162 |
+9 |
| Nov16 |
150608 |
925.00 |
934.50 |
922.50 |
931.25 |
+5.75 |
276 |
8,208 |
+132 |
| Jan17 |
150608 |
936.75 |
936.75 |
931.00 |
936.75 |
+5.75 |
0 |
76 |
+0 |
| Mar17 |
150608 |
941.00 |
941.00 |
935.50 |
941.00 |
+5.50 |
0 |
69 |
+0 |
| May17 |
150608 |
944.25 |
944.25 |
938.75 |
944.25 |
+5.50 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
221,463 |
747,111 |
+5,149 |
| Soybean Meal(CBOT) |
| Jul15 |
150608 |
305.80 |
311.90 |
304.80 |
309.50 |
+4.60 |
46,094 |
159,828 |
-4,060 |
| Aug15 |
150608 |
298.70 |
303.30 |
297.60 |
302.20 |
+4.30 |
9,718 |
37,589 |
+843 |
| Sep15 |
150608 |
295.20 |
299.60 |
294.50 |
298.60 |
+3.70 |
6,181 |
30,211 |
-7 |
| Oct15 |
150608 |
291.70 |
296.20 |
291.70 |
295.00 |
+3.30 |
4,487 |
22,773 |
+830 |
| Dec15 |
150608 |
292.30 |
296.00 |
291.50 |
294.90 |
+3.00 |
22,659 |
99,632 |
+3,261 |
| Jan16 |
150608 |
291.50 |
295.80 |
291.50 |
295.20 |
+3.70 |
2,378 |
11,861 |
+708 |
| Mar16 |
150608 |
290.60 |
294.70 |
289.80 |
294.20 |
+4.10 |
1,270 |
11,598 |
+43 |
| May16 |
150608 |
290.00 |
295.20 |
290.00 |
294.50 |
+4.30 |
1,951 |
10,555 |
+267 |
| Jul16 |
150608 |
292.80 |
297.10 |
292.20 |
296.50 |
+4.30 |
2,117 |
10,837 |
+538 |
| Aug16 |
150608 |
293.90 |
297.20 |
292.90 |
297.00 |
+4.10 |
77 |
1,697 |
+0 |
| Total Volume and Open Interest |
97,278 |
403,844 |
+2,578 |
| Soybean Oil(CBOT) |
| Jul15 |
150608 |
34.72 |
34.78 |
34.03 |
34.10 |
-0.68 |
46,779 |
171,723 |
-1,529 |
| Aug15 |
150608 |
34.67 |
34.79 |
34.05 |
34.13 |
-0.66 |
8,897 |
40,253 |
+130 |
| Sep15 |
150608 |
34.79 |
34.82 |
34.11 |
34.17 |
-0.65 |
4,089 |
25,200 |
-87 |
| Oct15 |
150608 |
34.65 |
34.83 |
34.12 |
34.19 |
-0.64 |
1,745 |
13,783 |
+11 |
| Dec15 |
150608 |
34.82 |
34.85 |
34.19 |
34.32 |
-0.57 |
17,847 |
117,884 |
+594 |
| Jan16 |
150608 |
34.79 |
35.00 |
34.33 |
34.46 |
-0.54 |
881 |
11,515 |
+43 |
| Mar16 |
150608 |
34.95 |
35.02 |
34.38 |
34.51 |
-0.51 |
861 |
15,486 |
+71 |
| May16 |
150608 |
34.71 |
34.85 |
34.17 |
34.36 |
-0.49 |
1,142 |
11,210 |
+311 |
| Jul16 |
150608 |
34.63 |
34.78 |
34.10 |
34.29 |
-0.49 |
1,129 |
7,470 |
+444 |
| Aug16 |
150608 |
34.13 |
34.70 |
34.13 |
34.22 |
-0.48 |
12 |
1,040 |
+3 |
| Total Volume and Open Interest |
83,415 |
418,657 |
-6 |
| Canola(WCE) |
| Jul15 |
150608 |
496.3 |
505.8 |
491.0 |
497.0 |
unch |
10,641 |
79,156 |
-2,244 |
| Nov15 |
150608 |
494.7 |
504.1 |
488.9 |
494.9 |
-0.6 |
14,931 |
97,912 |
+6,329 |
| Jan16 |
150608 |
493.3 |
500.9 |
487.6 |
491.5 |
-0.9 |
456 |
3,304 |
+144 |
| Mar16 |
150608 |
489.3 |
496.4 |
485.0 |
488.2 |
-1.1 |
86 |
835 |
+13 |
| May16 |
150608 |
486.6 |
491.4 |
484.2 |
484.2 |
-1.9 |
8 |
456 |
+0 |
| Total Volume and Open Interest |
26,122 |
183,226 |
+4,242 |
| Corn(CBOT) |
| Jul15 |
150608 |
360.50 |
366.25 |
360.50 |
365.25 |
+4.75 |
146,468 |
621,950 |
-12,075 |
| Sep15 |
150608 |
367.50 |
373.50 |
367.50 |
372.75 |
+5.25 |
45,136 |
274,085 |
+2,572 |
| Dec15 |
150608 |
378.00 |
384.00 |
378.00 |
383.50 |
+5.50 |
49,907 |
370,286 |
+6,032 |
| Mar16 |
150608 |
388.50 |
395.00 |
388.50 |
394.25 |
+5.25 |
4,360 |
92,980 |
-392 |
| May16 |
150608 |
397.00 |
402.00 |
396.50 |
401.50 |
+5.00 |
1,013 |
21,201 |
+268 |
| Jul16 |
150608 |
402.75 |
408.25 |
402.75 |
408.25 |
+5.25 |
2,284 |
39,414 |
+542 |
| Sep16 |
150608 |
404.00 |
406.75 |
401.50 |
406.75 |
+5.25 |
488 |
3,583 |
+114 |
| Dec16 |
150608 |
403.50 |
407.50 |
402.25 |
407.25 |
+5.00 |
1,233 |
28,081 |
+283 |
| Mar17 |
150608 |
414.50 |
417.25 |
412.50 |
417.25 |
+4.75 |
17 |
1,188 |
-15 |
| May17 |
150608 |
423.75 |
423.75 |
419.25 |
423.75 |
+4.50 |
1 |
713 |
+0 |
| Total Volume and Open Interest |
250,969 |
1,455,188 |
-2,669 |
| Wheat(CBOT) |
| Jul15 |
150608 |
517.00 |
532.75 |
516.00 |
528.00 |
+11.00 |
100,423 |
207,461 |
-5,170 |
| Sep15 |
150608 |
522.00 |
537.25 |
520.50 |
534.00 |
+12.50 |
41,537 |
109,160 |
+5,926 |
| Dec15 |
150608 |
533.00 |
549.50 |
532.00 |
546.00 |
+13.00 |
22,375 |
81,261 |
+505 |
| Mar16 |
150608 |
545.00 |
561.00 |
545.00 |
558.00 |
+13.00 |
3,430 |
29,503 |
+514 |
| May16 |
150608 |
556.50 |
569.00 |
553.25 |
566.00 |
+12.75 |
1,018 |
7,752 |
+125 |
| Jul16 |
150608 |
559.00 |
573.75 |
558.50 |
571.00 |
+12.50 |
895 |
6,114 |
+261 |
| Total Volume and Open Interest |
169,708 |
441,900 |
+2,189 |
| Wheat(KCBT) |
| Jul15 |
150608 |
535.00 |
550.50 |
534.75 |
544.50 |
+9.25 |
20,985 |
81,365 |
-3,517 |
| Sep15 |
150608 |
546.00 |
561.00 |
546.00 |
556.00 |
+10.00 |
9,726 |
35,480 |
+2,118 |
| Dec15 |
150608 |
563.25 |
578.75 |
563.25 |
573.25 |
+10.00 |
8,222 |
29,771 |
+1,432 |
| Mar16 |
150608 |
577.25 |
591.50 |
577.00 |
587.00 |
+10.00 |
926 |
9,369 |
+240 |
| May16 |
150608 |
594.75 |
596.00 |
586.00 |
596.00 |
+10.00 |
373 |
3,135 |
+27 |
| Jul16 |
150608 |
597.50 |
606.75 |
592.75 |
602.75 |
+10.00 |
901 |
3,371 |
+388 |
| Total Volume and Open Interest |
41,144 |
163,100 |
+698 |
| Wheat(MGE) |
| Jul15 |
150608 |
571.50 |
585.25 |
571.50 |
580.50 |
+9.00 |
4,933 |
28,962 |
-1,000 |
| Sep15 |
150608 |
581.00 |
596.00 |
581.00 |
591.00 |
+9.50 |
2,050 |
16,696 |
+706 |
| Dec15 |
150608 |
596.00 |
608.50 |
596.00 |
603.50 |
+8.50 |
1,124 |
14,093 |
-89 |
| Mar16 |
150608 |
612.50 |
620.25 |
612.50 |
616.75 |
+8.25 |
464 |
6,511 |
+64 |
| May16 |
150608 |
627.00 |
629.00 |
622.75 |
625.75 |
+8.25 |
350 |
1,573 |
+78 |
| Total Volume and Open Interest |
9,136 |
68,874 |
-127 |
| Oats(CBOT) |
| Jul15 |
150608 |
259.75 |
269.75 |
258.75 |
264.75 |
+6.00 |
265 |
3,784 |
+83 |
| Sep15 |
150608 |
269.00 |
275.25 |
264.25 |
269.50 |
+5.25 |
83 |
1,624 |
+13 |
| Dec15 |
150608 |
270.75 |
280.75 |
269.75 |
273.75 |
+4.00 |
108 |
3,306 |
-11 |
| Mar16 |
150608 |
277.00 |
288.00 |
277.00 |
282.00 |
+4.75 |
29 |
251 |
+11 |
| Total Volume and Open Interest |
485 |
8,966 |
+96 |
| Rough Rice(CBOT) |
| Jul15 |
150608 |
9.75 |
9.95 |
9.75 |
9.94 |
+0.14 |
307 |
7,062 |
-95 |
| Sep15 |
150608 |
10.06 |
10.21 |
10.06 |
10.21 |
+0.14 |
114 |
4,413 |
+40 |
| Nov15 |
150608 |
10.39 |
10.48 |
10.39 |
10.48 |
+0.14 |
19 |
380 |
+1 |
| Jan16 |
150608 |
10.64 |
10.73 |
10.64 |
10.73 |
+0.14 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
440 |
11,901 |
-54 |
| Live Cattle(CME) |
| Jun15 |
150608 |
152.950 |
153.735 |
152.500 |
153.485 |
+0.660 |
8,105 |
33,224 |
-1,834 |
| Aug15 |
150608 |
150.600 |
151.900 |
150.100 |
151.600 |
+1.025 |
18,874 |
153,122 |
+1,817 |
| Oct15 |
150608 |
152.350 |
153.950 |
152.075 |
153.650 |
+1.270 |
5,420 |
64,238 |
-29 |
| Dec15 |
150608 |
153.630 |
155.150 |
153.350 |
155.075 |
+1.325 |
5,657 |
39,730 |
+1,211 |
| Feb16 |
150608 |
153.500 |
154.825 |
153.400 |
154.685 |
+0.985 |
1,097 |
10,951 |
+201 |
| Apr16 |
150608 |
153.035 |
154.100 |
152.880 |
154.000 |
+0.950 |
820 |
6,554 |
+324 |
| Total Volume and Open Interest |
40,339 |
310,965 |
+1,836 |
| Feeder Cattle(CME) |
| Aug15 |
150608 |
222.130 |
223.100 |
221.150 |
222.850 |
+0.950 |
3,013 |
25,499 |
+128 |
| Sep15 |
150608 |
220.500 |
221.485 |
219.850 |
221.350 |
+0.850 |
768 |
4,784 |
+43 |
| Oct15 |
150608 |
219.200 |
219.800 |
218.400 |
219.700 |
+0.600 |
868 |
5,807 |
+131 |
| Nov15 |
150608 |
217.600 |
218.500 |
216.900 |
218.400 |
+0.650 |
462 |
2,745 |
+33 |
| Jan16 |
150608 |
211.200 |
211.550 |
210.150 |
211.400 |
+0.650 |
151 |
2,206 |
+40 |
| Mar16 |
150608 |
208.600 |
209.700 |
208.600 |
209.485 |
+0.435 |
39 |
700 |
+3 |
| Apr16 |
150608 |
208.935 |
209.400 |
208.350 |
209.400 |
+0.050 |
14 |
128 |
-4 |
| Total Volume and Open Interest |
5,315 |
41,897 |
+374 |
| Lean Hogs(CME) |
| Jun15 |
150608 |
82.180 |
82.400 |
81.450 |
81.550 |
-0.130 |
7,295 |
17,354 |
-2,044 |
| Jul15 |
150608 |
81.285 |
81.535 |
80.680 |
80.975 |
-0.160 |
15,584 |
61,073 |
+439 |
| Aug15 |
150608 |
80.930 |
81.035 |
80.180 |
80.650 |
-0.180 |
9,165 |
51,384 |
+1,580 |
| Oct15 |
150608 |
70.500 |
70.635 |
70.000 |
70.225 |
-0.205 |
4,833 |
52,028 |
+150 |
| Dec15 |
150608 |
67.200 |
67.385 |
66.725 |
67.285 |
+0.085 |
2,157 |
30,272 |
-31 |
| Feb16 |
150608 |
71.035 |
71.500 |
70.700 |
71.430 |
+0.380 |
1,369 |
10,190 |
+528 |
| Apr16 |
150608 |
73.800 |
74.225 |
73.500 |
74.050 |
+0.250 |
332 |
4,381 |
+66 |
| May16 |
150608 |
77.250 |
77.650 |
77.250 |
77.580 |
+0.195 |
9 |
107 |
-4 |
| Total Volume and Open Interest |
40,905 |
228,003 |
+720 |
| Class III Milk(CME) |
| Jun15 |
150608 |
16.69 |
16.69 |
16.64 |
16.66 |
-0.04 |
185 |
5,931 |
-44 |
| Jul15 |
150608 |
16.86 |
17.16 |
16.85 |
17.14 |
+0.23 |
325 |
4,485 |
+17 |
| Aug15 |
150608 |
17.05 |
17.35 |
17.05 |
17.35 |
+0.27 |
161 |
3,828 |
-1 |
| Sep15 |
150608 |
17.26 |
17.48 |
17.26 |
17.47 |
+0.21 |
113 |
3,672 |
-19 |
| Oct15 |
150608 |
17.30 |
17.45 |
17.27 |
17.41 |
+0.20 |
41 |
3,273 |
+10 |
| Nov15 |
150608 |
17.33 |
17.45 |
17.33 |
17.40 |
+0.14 |
39 |
3,171 |
+15 |
| Dec15 |
150608 |
17.22 |
17.30 |
17.17 |
17.30 |
+0.20 |
15 |
2,890 |
-1 |
| Jan16 |
150608 |
16.73 |
16.81 |
16.73 |
16.81 |
+0.10 |
29 |
759 |
+24 |
| Feb16 |
150608 |
16.72 |
16.81 |
16.72 |
16.81 |
+0.10 |
5 |
597 |
+5 |
| Mar16 |
150608 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.05 |
39 |
558 |
+33 |
| Apr16 |
150608 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.03 |
16 |
314 |
+14 |
| May16 |
150608 |
16.80 |
16.80 |
16.80 |
16.80 |
+0.03 |
19 |
281 |
+17 |
| Jun16 |
150608 |
16.81 |
16.81 |
16.81 |
16.81 |
+0.01 |
25 |
244 |
+25 |
| Total Volume and Open Interest |
1,031 |
30,533 |
+114 |
| Cocoa(ICE) |
| Jul15 |
150608 |
3093 |
3125 |
3091 |
3117 |
+1 |
19,290 |
60,410 |
-8,141 |
| Sep15 |
150608 |
3085 |
3122 |
3085 |
3116 |
+3 |
15,204 |
69,000 |
+4,874 |
| Dec15 |
150608 |
3082 |
3110 |
3078 |
3106 |
+4 |
3,036 |
47,303 |
+812 |
| Mar16 |
150608 |
3071 |
3099 |
3070 |
3093 |
+1 |
1,631 |
26,691 |
+369 |
| May16 |
150608 |
3064 |
3091 |
3064 |
3087 |
+2 |
266 |
6,871 |
+25 |
| Jul16 |
150608 |
3056 |
3078 |
3055 |
3078 |
+1 |
191 |
7,251 |
-22 |
| Sep16 |
150608 |
3048 |
3070 |
3047 |
3070 |
+1 |
12 |
790 |
+0 |
| Total Volume and Open Interest |
39,659 |
221,358 |
-2,060 |
| Coffee "C"(ICE) |
| Jul15 |
150608 |
135.00 |
137.40 |
134.20 |
136.55 |
+1.45 |
17,276 |
73,028 |
-4,727 |
| Sep15 |
150608 |
136.70 |
139.55 |
136.45 |
138.75 |
+1.35 |
9,655 |
54,017 |
+1,627 |
| Dec15 |
150608 |
140.30 |
142.90 |
139.90 |
142.20 |
+1.30 |
2,309 |
30,889 |
+289 |
| Mar16 |
150608 |
143.60 |
146.25 |
143.60 |
145.50 |
+1.15 |
295 |
13,093 |
+24 |
| May16 |
150608 |
146.00 |
148.10 |
145.95 |
147.40 |
+1.10 |
78 |
6,537 |
+4 |
| Jul16 |
150608 |
147.55 |
149.60 |
147.50 |
149.00 |
+1.15 |
74 |
2,967 |
+19 |
| Total Volume and Open Interest |
29,765 |
190,110 |
-2,742 |
| Orange Juice(ICE) |
| Jul15 |
150608 |
116.60 |
125.35 |
116.35 |
123.10 |
+6.40 |
990 |
9,369 |
-204 |
| Sep15 |
150608 |
118.95 |
127.00 |
118.55 |
124.85 |
+5.70 |
545 |
4,209 |
+269 |
| Nov15 |
150608 |
120.45 |
127.40 |
120.40 |
126.20 |
+5.15 |
37 |
1,279 |
+9 |
| Jan16 |
150608 |
125.35 |
130.05 |
125.35 |
128.40 |
+5.40 |
36 |
425 |
+32 |
| Mar16 |
150608 |
129.15 |
129.95 |
129.15 |
129.95 |
+5.55 |
4 |
54 |
+4 |
| May16 |
150608 |
131.45 |
131.65 |
131.45 |
131.45 |
+5.60 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
1,612 |
15,344 |
+110 |
| Sugar #11(ICE) |
| Jul15 |
150608 |
12.09 |
12.25 |
12.06 |
12.16 |
+0.11 |
44,766 |
378,741 |
-11,092 |
| Oct15 |
150608 |
12.45 |
12.61 |
12.42 |
12.55 |
+0.13 |
36,323 |
297,339 |
+8,506 |
| Mar16 |
150608 |
13.78 |
13.92 |
13.75 |
13.88 |
+0.13 |
11,226 |
140,964 |
+2,551 |
| May16 |
150608 |
13.84 |
13.98 |
13.81 |
13.95 |
+0.14 |
2,681 |
28,521 |
+369 |
| Jul16 |
150608 |
13.88 |
13.99 |
13.85 |
13.98 |
+0.14 |
1,625 |
29,353 |
+116 |
| Oct16 |
150608 |
14.07 |
14.21 |
14.07 |
14.21 |
+0.16 |
817 |
23,234 |
+152 |
| Mar17 |
150608 |
14.62 |
14.75 |
14.61 |
14.75 |
+0.16 |
315 |
9,814 |
-34 |
| May17 |
150608 |
14.66 |
14.79 |
14.66 |
14.79 |
+0.16 |
103 |
1,887 |
-10 |
| Total Volume and Open Interest |
98,108 |
914,729 |
+766 |
| London Cocoa(LCE) |
| Jul15 |
150608 |
2112 |
2118 |
2099 |
2110 |
-2 |
7,513 |
78,215 |
-840 |
| Sep15 |
150608 |
2107 |
2116 |
2098 |
2110 |
unch |
7,603 |
60,134 |
+1,528 |
| Dec15 |
150608 |
2092 |
2099 |
2081 |
2093 |
unch |
5,110 |
57,957 |
+1,603 |
| Mar16 |
150608 |
2066 |
2076 |
2060 |
2070 |
+1 |
6,191 |
61,330 |
+248 |
| May16 |
150608 |
2057 |
2072 |
2057 |
2066 |
+1 |
1,002 |
10,876 |
+124 |
| Jul16 |
150608 |
2057 |
2066 |
2052 |
2060 |
unch |
1,799 |
18,014 |
+63 |
| Sep16 |
150608 |
2054 |
2055 |
2053 |
2053 |
-1 |
0 |
5,904 |
+0 |
| Total Volume and Open Interest |
29,230 |
295,493 |
+2,726 |
| London Sugar(LCE) |
| Aug15 |
150608 |
351.20 |
353.30 |
349.90 |
351.20 |
+0.50 |
3,380 |
37,391 |
-627 |
| Oct15 |
150608 |
352.30 |
355.50 |
351.80 |
354.00 |
+2.10 |
1,625 |
20,186 |
+478 |
| Dec15 |
150608 |
358.20 |
361.80 |
358.20 |
360.10 |
+2.10 |
806 |
14,944 |
+150 |
| Mar16 |
150608 |
363.30 |
366.00 |
363.30 |
365.30 |
+2.30 |
165 |
9,021 |
+8 |
| May16 |
150608 |
369.00 |
371.00 |
369.00 |
371.00 |
+2.60 |
30 |
2,852 |
-18 |
| Total Volume and Open Interest |
6,035 |
86,475 |
-5 |
| Cotton(ICE) |
| Jul15 |
150608 |
64.41 |
65.05 |
64.17 |
64.80 |
+0.79 |
18,239 |
83,753 |
-1,340 |
| Oct15 |
150608 |
66.73 |
66.73 |
65.67 |
66.53 |
+0.65 |
66 |
240 |
-1 |
| Dec15 |
150608 |
64.64 |
65.50 |
64.44 |
65.34 |
+0.79 |
11,377 |
87,966 |
+1,647 |
| Mar16 |
150608 |
64.93 |
65.70 |
64.66 |
65.58 |
+0.82 |
1,759 |
10,130 |
+464 |
| May16 |
150608 |
65.28 |
65.95 |
65.28 |
65.82 |
+0.74 |
81 |
1,262 |
+16 |
| Jul16 |
150608 |
66.00 |
66.31 |
65.77 |
66.14 |
+0.61 |
82 |
2,382 |
+19 |
| Total Volume and Open Interest |
31,654 |
186,887 |
+827 |
| Lumber(CME) |
| Jul15 |
150608 |
291.7 |
297.1 |
290.0 |
293.1 |
+1.9 |
1,236 |
3,234 |
-385 |
| Sep15 |
150608 |
290.6 |
295.7 |
288.0 |
292.5 |
+4.4 |
315 |
1,926 |
-51 |
| Nov15 |
150608 |
292.0 |
294.4 |
285.9 |
289.4 |
+3.4 |
60 |
282 |
+8 |
| Jan16 |
150608 |
297.0 |
298.0 |
293.5 |
297.0 |
+3.0 |
1 |
50 |
-1 |
| Total Volume and Open Interest |
1,612 |
5,513 |
-429 |
| Crude Oil(NYM) |
| Jul15 |
150608 |
58.96 |
59.13 |
57.86 |
58.14 |
-0.99 |
363,345 |
355,370 |
+123 |
| Aug15 |
150608 |
59.25 |
59.52 |
58.32 |
58.61 |
-0.95 |
107,734 |
178,535 |
-1,164 |
| Sep15 |
150608 |
59.59 |
59.80 |
58.70 |
58.97 |
-0.92 |
72,853 |
181,815 |
+10,069 |
| Oct15 |
150608 |
59.62 |
60.03 |
58.92 |
59.20 |
-0.93 |
31,924 |
89,955 |
-1,998 |
| Nov15 |
150608 |
60.12 |
60.38 |
59.27 |
59.55 |
-0.93 |
18,673 |
60,867 |
+4,322 |
| Dec15 |
150608 |
60.55 |
60.72 |
59.64 |
59.93 |
-0.93 |
54,035 |
218,171 |
+3,092 |
| Jan16 |
150608 |
60.79 |
60.79 |
60.06 |
60.26 |
-0.93 |
6,224 |
66,164 |
-451 |
| Feb16 |
150608 |
60.79 |
61.13 |
60.33 |
60.55 |
-0.91 |
2,270 |
31,741 |
+39 |
| Mar16 |
150608 |
61.11 |
61.33 |
60.60 |
60.81 |
-0.88 |
5,434 |
54,782 |
+231 |
| Apr16 |
150608 |
61.46 |
61.47 |
60.83 |
61.04 |
-0.87 |
840 |
17,863 |
-18 |
| May16 |
150608 |
61.56 |
61.70 |
61.13 |
61.27 |
-0.86 |
582 |
16,102 |
+48 |
| Jun16 |
150608 |
61.67 |
62.00 |
61.21 |
61.50 |
-0.84 |
11,640 |
70,527 |
+824 |
| Jul16 |
150608 |
61.65 |
61.65 |
61.65 |
61.65 |
-0.82 |
884 |
14,575 |
+434 |
| Aug16 |
150608 |
61.79 |
61.79 |
61.79 |
61.79 |
-0.80 |
353 |
9,900 |
+113 |
| Sep16 |
150608 |
61.94 |
61.94 |
61.94 |
61.94 |
-0.79 |
938 |
30,720 |
+140 |
| Oct16 |
150608 |
62.12 |
62.12 |
62.12 |
62.12 |
-0.78 |
145 |
10,989 |
+27 |
| Total Volume and Open Interest |
697,485 |
1,659,453 |
+17,314 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150608 |
58.800 |
59.125 |
57.875 |
58.150 |
-0.975 |
9,372 |
2,807 |
+327 |
| Aug15 |
150608 |
59.150 |
59.425 |
58.325 |
58.600 |
-0.950 |
660 |
460 |
-11 |
| Sep15 |
150608 |
59.350 |
59.600 |
58.850 |
58.975 |
-0.925 |
498 |
439 |
+69 |
| Oct15 |
150608 |
59.525 |
59.625 |
59.200 |
59.200 |
-0.925 |
164 |
402 |
+55 |
| Nov15 |
150608 |
59.750 |
60.100 |
59.525 |
59.550 |
-0.925 |
25 |
456 |
+7 |
| Dec15 |
150608 |
60.100 |
60.100 |
59.900 |
59.925 |
-0.925 |
16 |
894 |
-2 |
| Jan16 |
150608 |
60.375 |
60.375 |
60.250 |
60.250 |
-0.950 |
3 |
13 |
+1 |
| Feb16 |
150608 |
60.550 |
60.550 |
60.550 |
60.550 |
-0.900 |
0 |
8 |
+0 |
| Mar16 |
150608 |
60.800 |
60.800 |
60.800 |
60.800 |
-0.900 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
10,740 |
5,543 |
+444 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150608 |
186.34 |
186.83 |
185.00 |
185.48 |
-1.48 |
61,034 |
94,478 |
-5,125 |
| Aug15 |
150608 |
187.23 |
187.53 |
185.92 |
186.43 |
-1.46 |
28,144 |
49,375 |
+1,685 |
| Sep15 |
150608 |
189.04 |
189.04 |
187.44 |
187.92 |
-1.45 |
18,482 |
45,938 |
+2,484 |
| Oct15 |
150608 |
190.64 |
190.64 |
189.07 |
189.62 |
-1.45 |
10,109 |
24,180 |
+469 |
| Nov15 |
150608 |
191.84 |
192.17 |
190.84 |
191.34 |
-1.44 |
6,070 |
17,831 |
+253 |
| Dec15 |
150608 |
193.43 |
193.97 |
192.39 |
192.91 |
-1.44 |
17,192 |
42,261 |
+1,203 |
| Jan16 |
150608 |
194.95 |
195.09 |
193.92 |
194.39 |
-1.44 |
4,621 |
12,284 |
+541 |
| Feb16 |
150608 |
195.42 |
195.55 |
194.55 |
195.03 |
-1.36 |
1,368 |
8,733 |
+481 |
| Mar16 |
150608 |
194.45 |
195.03 |
194.03 |
194.71 |
-1.28 |
2,058 |
12,287 |
+500 |
| Apr16 |
150608 |
194.00 |
194.00 |
193.10 |
193.57 |
-1.30 |
760 |
7,485 |
+1 |
| May16 |
150608 |
193.56 |
193.63 |
193.56 |
193.63 |
-1.33 |
338 |
4,614 |
+57 |
| Jun16 |
150608 |
194.05 |
194.89 |
193.70 |
194.33 |
-1.35 |
3,506 |
13,544 |
+945 |
| Jul16 |
150608 |
195.42 |
195.45 |
195.42 |
195.45 |
-1.33 |
187 |
1,684 |
+43 |
| Aug16 |
150608 |
196.55 |
196.55 |
196.55 |
196.55 |
-1.34 |
82 |
1,852 |
+19 |
| Total Volume and Open Interest |
155,265 |
354,834 |
+4,032 |
| RBOB Gasoline(NYM) |
| Jul15 |
150608 |
202.62 |
203.16 |
199.95 |
200.75 |
-2.25 |
70,769 |
100,985 |
-4,328 |
| Aug15 |
150608 |
199.61 |
199.61 |
196.66 |
197.48 |
-2.13 |
39,290 |
54,308 |
+1,068 |
| Sep15 |
150608 |
195.50 |
195.50 |
192.74 |
193.47 |
-2.07 |
28,012 |
57,041 |
+1,026 |
| Oct15 |
150608 |
179.40 |
179.40 |
176.73 |
177.43 |
-1.97 |
15,476 |
31,050 |
+344 |
| Nov15 |
150608 |
174.68 |
175.35 |
172.35 |
173.43 |
-1.86 |
7,731 |
24,444 |
-38 |
| Dec15 |
150608 |
171.49 |
172.16 |
169.77 |
170.60 |
-1.77 |
8,728 |
37,735 |
-1,323 |
| Jan16 |
150608 |
170.92 |
170.92 |
169.12 |
169.97 |
-1.72 |
1,796 |
10,114 |
+118 |
| Feb16 |
150608 |
170.88 |
170.88 |
170.05 |
170.86 |
-1.63 |
729 |
2,877 |
+88 |
| Mar16 |
150608 |
172.65 |
172.90 |
171.98 |
172.70 |
-1.56 |
976 |
3,587 |
+219 |
| Apr16 |
150608 |
191.45 |
192.11 |
191.45 |
192.11 |
-1.48 |
271 |
3,037 |
+1 |
| Total Volume and Open Interest |
176,291 |
351,735 |
-2,074 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150608 |
200.80 |
200.80 |
200.75 |
200.80 |
-2.20 |
0 |
2 |
+0 |
| Aug15 |
150608 |
197.50 |
197.50 |
197.48 |
197.50 |
-2.10 |
|
|
|
| Sep15 |
150608 |
193.50 |
193.50 |
193.47 |
193.50 |
-2.00 |
|
|
|
| Oct15 |
150608 |
177.40 |
177.43 |
177.40 |
177.40 |
-2.00 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150608 |
2.640 |
2.712 |
2.624 |
2.705 |
+0.115 |
166,240 |
274,900 |
-1,750 |
| Aug15 |
150608 |
2.651 |
2.744 |
2.651 |
2.737 |
+0.116 |
49,050 |
93,317 |
+4,547 |
| Sep15 |
150608 |
2.675 |
2.754 |
2.663 |
2.748 |
+0.116 |
38,745 |
112,392 |
+2,486 |
| Oct15 |
150608 |
2.718 |
2.793 |
2.700 |
2.786 |
+0.115 |
38,002 |
128,307 |
+1,944 |
| Nov15 |
150608 |
2.850 |
2.918 |
2.829 |
2.915 |
+0.113 |
16,742 |
69,631 |
+1,378 |
| Dec15 |
150608 |
3.042 |
3.106 |
3.019 |
3.103 |
+0.108 |
11,347 |
67,742 |
+904 |
| Jan16 |
150608 |
3.128 |
3.212 |
3.128 |
3.209 |
+0.106 |
17,354 |
67,905 |
+963 |
| Feb16 |
150608 |
3.133 |
3.206 |
3.133 |
3.205 |
+0.104 |
2,266 |
15,973 |
-18 |
| Mar16 |
150608 |
3.092 |
3.168 |
3.092 |
3.167 |
+0.102 |
6,399 |
44,431 |
+1,571 |
| Apr16 |
150608 |
2.959 |
3.005 |
2.949 |
3.004 |
+0.076 |
5,849 |
44,131 |
+749 |
| May16 |
150608 |
2.964 |
3.010 |
2.962 |
3.008 |
+0.072 |
1,112 |
13,150 |
+107 |
| Jun16 |
150608 |
2.996 |
3.041 |
2.994 |
3.039 |
+0.071 |
1,262 |
11,432 |
+300 |
| Jul16 |
150608 |
3.049 |
3.080 |
3.045 |
3.079 |
+0.071 |
265 |
8,906 |
+44 |
| Aug16 |
150608 |
3.065 |
3.089 |
3.059 |
3.089 |
+0.066 |
177 |
8,132 |
-15 |
| Sep16 |
150608 |
3.058 |
3.080 |
3.054 |
3.080 |
+0.062 |
141 |
7,077 |
+47 |
| Oct16 |
150608 |
3.078 |
3.111 |
3.077 |
3.107 |
+0.059 |
528 |
13,341 |
+150 |
| Total Volume and Open Interest |
356,029 |
1,035,887 |
+13,624 |
| Brent Crude Oil(ICE) |
| Jul15 |
150608 |
63.06 |
63.38 |
62.47 |
62.69 |
-0.62 |
235,207 |
201,325 |
-20,204 |
| Aug15 |
150608 |
63.56 |
64.04 |
63.04 |
63.23 |
-0.77 |
175,573 |
317,082 |
+3,261 |
| Sep15 |
150608 |
64.42 |
64.62 |
63.62 |
63.79 |
-0.81 |
90,722 |
256,718 |
+14,259 |
| Oct15 |
150608 |
64.79 |
65.09 |
64.12 |
64.29 |
-0.82 |
35,093 |
83,382 |
-3,383 |
| Nov15 |
150608 |
65.26 |
65.60 |
64.57 |
64.76 |
-0.83 |
18,505 |
69,724 |
-1,614 |
| Dec15 |
150608 |
65.70 |
66.06 |
65.03 |
65.21 |
-0.83 |
74,410 |
229,472 |
-1,055 |
| Jan16 |
150608 |
66.06 |
66.41 |
65.41 |
65.59 |
-0.83 |
8,469 |
62,666 |
+464 |
| Feb16 |
150608 |
66.14 |
66.72 |
65.77 |
65.92 |
-0.82 |
4,536 |
50,170 |
+202 |
| Mar16 |
150608 |
66.42 |
66.99 |
66.05 |
66.20 |
-0.82 |
13,000 |
63,463 |
-36 |
| Apr16 |
150608 |
66.52 |
66.52 |
66.52 |
66.52 |
-0.81 |
2,100 |
38,129 |
+325 |
| May16 |
150608 |
66.83 |
66.83 |
66.83 |
66.83 |
-0.79 |
1,114 |
22,496 |
+121 |
| Jun16 |
150608 |
67.50 |
67.85 |
66.94 |
67.13 |
-0.77 |
14,762 |
70,163 |
-1,018 |
| Jul16 |
150608 |
67.03 |
67.40 |
67.03 |
67.40 |
-0.76 |
641 |
20,277 |
+159 |
| Aug16 |
150608 |
67.66 |
67.66 |
67.66 |
67.66 |
-0.75 |
734 |
16,865 |
-44 |
| Total Volume and Open Interest |
713,094 |
1,812,594 |
-5,274 |
| Gas Oil(ICE) |
| Jun15 |
150608 |
572.25 |
575.75 |
569.00 |
571.75 |
+5.00 |
41,792 |
67,876 |
-20,512 |
| Jul15 |
150608 |
573.25 |
576.75 |
570.25 |
573.00 |
+5.00 |
97,558 |
144,404 |
+5,905 |
| Aug15 |
150608 |
573.50 |
579.50 |
573.25 |
576.00 |
+5.00 |
47,485 |
96,424 |
+5,125 |
| Sep15 |
150608 |
580.00 |
582.50 |
576.75 |
579.25 |
+4.75 |
26,880 |
58,584 |
+4,029 |
| Oct15 |
150608 |
586.00 |
586.75 |
581.50 |
584.00 |
+4.75 |
14,221 |
69,902 |
+1,172 |
| Nov15 |
150608 |
587.50 |
589.50 |
584.75 |
586.75 |
+5.00 |
9,556 |
36,850 |
+1,858 |
| Dec15 |
150608 |
589.75 |
592.25 |
585.75 |
588.50 |
+4.75 |
25,705 |
99,828 |
+2,196 |
| Jan16 |
150608 |
592.75 |
593.75 |
589.75 |
591.25 |
+4.75 |
2,961 |
22,852 |
+419 |
| Feb16 |
150608 |
595.50 |
596.50 |
591.75 |
594.00 |
+4.50 |
1,425 |
15,099 |
+64 |
| Mar16 |
150608 |
597.75 |
598.00 |
593.75 |
596.00 |
+4.50 |
854 |
19,127 |
+49 |
| Total Volume and Open Interest |
275,619 |
734,165 |
+2,666 |
| Ethanol(CBOT) |
| Jul15 |
150608 |
1.564 |
1.567 |
1.550 |
1.552 |
+0.006 |
173 |
2,856 |
-109 |
| Aug15 |
150608 |
1.540 |
1.540 |
1.533 |
1.535 |
+0.008 |
103 |
934 |
-16 |
| Sep15 |
150608 |
1.513 |
1.513 |
1.511 |
1.511 |
+0.004 |
20 |
677 |
-2 |
| Oct15 |
150608 |
1.486 |
1.488 |
1.486 |
1.488 |
+0.004 |
10 |
500 |
+10 |
| Nov15 |
150608 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.005 |
30 |
324 |
+7 |
| Dec15 |
150608 |
1.443 |
1.446 |
1.443 |
1.446 |
+0.005 |
21 |
1,500 |
-1 |
| Jan16 |
150608 |
1.430 |
1.430 |
1.430 |
1.430 |
+0.005 |
0 |
330 |
+0 |
| Feb16 |
150608 |
1.426 |
1.426 |
1.426 |
1.426 |
+0.005 |
0 |
63 |
+0 |
| Total Volume and Open Interest |
357 |
7,509 |
-111 |
| WTI Crude Oil(ICE) |
| Jul15 |
150608 |
58.95 |
59.09 |
57.87 |
58.14 |
-0.99 |
47,163 |
66,701 |
+643 |
| Aug15 |
150608 |
59.04 |
59.41 |
58.39 |
58.61 |
-0.95 |
28,804 |
44,966 |
+2,670 |
| Sep15 |
150608 |
59.24 |
59.68 |
58.69 |
58.97 |
-0.92 |
18,557 |
43,585 |
+2,798 |
| Oct15 |
150608 |
59.60 |
59.89 |
59.06 |
59.20 |
-0.93 |
7,869 |
22,819 |
+443 |
| Nov15 |
150608 |
59.93 |
60.22 |
59.35 |
59.55 |
-0.93 |
6,043 |
12,732 |
+1,040 |
| Dec15 |
150608 |
60.15 |
60.65 |
59.63 |
59.93 |
-0.93 |
17,945 |
87,483 |
+356 |
| Jan16 |
150608 |
60.46 |
60.71 |
59.96 |
60.26 |
-0.93 |
1,241 |
11,375 |
-104 |
| Feb16 |
150608 |
60.71 |
60.71 |
60.44 |
60.55 |
-0.91 |
383 |
2,953 |
+8 |
| Mar16 |
150608 |
60.67 |
60.81 |
60.66 |
60.81 |
-0.88 |
357 |
7,984 |
+37 |
| Apr16 |
150608 |
61.04 |
61.04 |
61.04 |
61.04 |
-0.87 |
24 |
3,261 |
-1 |
| May16 |
150608 |
61.27 |
61.27 |
61.27 |
61.27 |
-0.86 |
54 |
3,084 |
+11 |
| Jun16 |
150608 |
61.72 |
61.72 |
61.22 |
61.50 |
-0.84 |
4,255 |
22,843 |
+1,160 |
| Jul16 |
150608 |
61.65 |
61.65 |
61.65 |
61.65 |
-0.82 |
27 |
1,071 |
+1 |
| Aug16 |
150608 |
61.79 |
61.79 |
61.79 |
61.79 |
-0.80 |
7 |
1,864 |
-1 |
| Sep16 |
150608 |
61.94 |
61.94 |
61.94 |
61.94 |
-0.79 |
6 |
2,827 |
-2 |
| Oct16 |
150608 |
62.12 |
62.12 |
62.12 |
62.12 |
-0.78 |
3 |
723 |
+0 |
| Total Volume and Open Interest |
137,163 |
417,737 |
+8,814 |
| US Dollar Index(ICE) |
| Jun15 |
150608 |
96.445 |
96.595 |
95.080 |
95.323 |
-1.037 |
62,375 |
83,952 |
-1,195 |
| Sep15 |
150608 |
96.915 |
96.985 |
95.465 |
95.720 |
-1.015 |
6,920 |
17,158 |
+970 |
| Dec15 |
150608 |
97.315 |
97.315 |
96.000 |
96.080 |
-1.000 |
170 |
1,389 |
-19 |
| Total Volume and Open Interest |
69,481 |
102,772 |
-234 |
| Australian Dollar(CME) |
| Jun15 |
150608 |
76.17 |
77.11 |
75.99 |
76.93 |
+0.77 |
92,534 |
139,558 |
-4,888 |
| Sep15 |
150608 |
75.87 |
76.73 |
75.63 |
76.54 |
+0.76 |
7,242 |
13,885 |
+3,581 |
| Dec15 |
150608 |
75.64 |
76.19 |
75.64 |
76.19 |
+0.75 |
2 |
81 |
-2 |
| Total Volume and Open Interest |
99,779 |
153,541 |
-1,309 |
| British Pound(CME) |
| Jun15 |
150608 |
152.60 |
153.64 |
152.20 |
153.32 |
+0.57 |
87,722 |
167,245 |
-2,178 |
| Sep15 |
150608 |
152.60 |
153.55 |
152.11 |
153.22 |
+0.57 |
2,497 |
5,017 |
+591 |
| Dec15 |
150608 |
152.03 |
153.15 |
151.87 |
153.15 |
+0.56 |
5 |
73 |
-1 |
| Total Volume and Open Interest |
90,224 |
172,387 |
-1,588 |
| Canadian Dollar(CME) |
| Jun15 |
150608 |
80.35 |
80.74 |
80.17 |
80.58 |
+0.23 |
60,645 |
107,531 |
+788 |
| Sep15 |
150608 |
80.31 |
80.64 |
80.07 |
80.48 |
+0.23 |
2,237 |
11,242 |
+60 |
| Dec15 |
150608 |
80.22 |
80.45 |
80.16 |
80.39 |
+0.22 |
63 |
3,086 |
+35 |
| Mar16 |
150608 |
80.28 |
80.34 |
80.28 |
80.34 |
+0.22 |
0 |
560 |
+0 |
| Total Volume and Open Interest |
62,945 |
122,489 |
+883 |
| Japanese Yen(CME) |
| Jun15 |
150608 |
79.66 |
80.46 |
79.57 |
80.26 |
+0.64 |
143,405 |
261,952 |
+10,775 |
| Sep15 |
150608 |
79.69 |
80.56 |
79.66 |
80.35 |
+0.64 |
9,881 |
22,465 |
+2,531 |
| Dec15 |
150608 |
79.89 |
80.54 |
79.77 |
80.49 |
+0.64 |
240 |
601 |
+91 |
| Total Volume and Open Interest |
153,531 |
285,244 |
+13,397 |
| Swiss Franc(CME) |
| Jun15 |
150608 |
106.34 |
108.06 |
106.08 |
107.64 |
+1.17 |
23,524 |
28,522 |
-901 |
| Sep15 |
150608 |
106.75 |
108.43 |
106.47 |
108.02 |
+1.18 |
703 |
2,194 |
+2 |
| Dec15 |
150608 |
108.47 |
108.47 |
108.47 |
108.47 |
+1.18 |
0 |
308 |
+0 |
| Total Volume and Open Interest |
24,227 |
31,048 |
-899 |
| EuroFX(CME) |
| Jun15 |
150608 |
111.02 |
113.09 |
110.84 |
112.78 |
+1.58 |
373,181 |
378,603 |
-9,882 |
| Sep15 |
150608 |
111.17 |
113.22 |
110.99 |
112.91 |
+1.57 |
16,158 |
37,358 |
+4,826 |
| Dec15 |
150608 |
111.39 |
113.24 |
111.26 |
113.09 |
+1.57 |
503 |
1,704 |
+80 |
| Total Volume and Open Interest |
389,845 |
417,924 |
-4,976 |
| Mexican Peso(CME) |
| Jun15 |
150608 |
636.25 |
640.25 |
634.00 |
639.38 |
+3.00 |
36,571 |
117,244 |
-4,677 |
| Jul15 |
150608 |
638.25 |
638.25 |
638.25 |
638.25 |
+3.12 |
|
|
|
| Total Volume and Open Interest |
39,230 |
168,709 |
-3,211 |
| Brazilian Real(CME) |
| Jul15 |
150608 |
315.85 |
319.00 |
315.70 |
318.00 |
+3.55 |
36 |
6,539 |
+32 |
| Aug15 |
150608 |
314.65 |
314.65 |
314.65 |
314.65 |
+3.55 |
0 |
6 |
+0 |
| Sep15 |
150608 |
311.20 |
312.40 |
310.00 |
311.45 |
+3.50 |
1 |
1,612 |
+0 |
| Oct15 |
150608 |
304.95 |
308.45 |
304.95 |
308.45 |
+3.50 |
|
|
|
| Total Volume and Open Interest |
37 |
17,309 |
+32 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150608 |
151~080 |
151~300 |
151~030 |
151~180 |
+0~100 |
11,410 |
11,903 |
-3,413 |
| Sep15 |
150608 |
149~210 |
150~160 |
149~170 |
150~010 |
+0~100 |
318,610 |
482,178 |
+4,011 |
| Dec15 |
150608 |
148~110 |
148~110 |
148~010 |
148~110 |
+0~100 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
330,020 |
494,086 |
+598 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150608 |
125~280 |
126~080 |
125~265 |
126~045 |
+0~065 |
66,131 |
102,057 |
-25,362 |
| Sep15 |
150608 |
125~020 |
125~145 |
124~315 |
125~110 |
+0~075 |
1,847,702 |
2,644,838 |
-41,041 |
| Dec15 |
150608 |
124~000 |
124~220 |
124~000 |
124~220 |
+0~075 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
1,913,833 |
2,746,906 |
-66,403 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150608 |
119~026 |
119~094 |
119~024 |
119~086 |
+0~062 |
17,505 |
42,615 |
-9,654 |
| Sep15 |
150608 |
118~126 |
118~202 |
118~102 |
118~192 |
+0~064 |
886,807 |
1,988,668 |
-29,163 |
| Dec15 |
150608 |
118~052 |
118~052 |
117~306 |
118~052 |
+0~064 |
|
|
|
| Total Volume and Open Interest |
904,312 |
2,031,283 |
-38,817 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150608 |
109~164 |
109~192 |
109~162 |
109~192 |
+0~026 |
14,679 |
21,672 |
-2,107 |
| Sep15 |
150608 |
109~046 |
109~074 |
109~034 |
109~072 |
+0~026 |
363,198 |
1,146,402 |
+29,539 |
| Dec15 |
150608 |
109~020 |
109~020 |
109~014 |
109~020 |
+0~004 |
|
|
|
| Total Volume and Open Interest |
377,877 |
1,168,074 |
+27,432 |
| Eurodollars(CME) |
| Jun15 |
150608 |
99.710 |
99.715 |
99.707 |
99.713 |
+0.003 |
129,533 |
1,056,568 |
-13,775 |
| Sep15 |
150608 |
99.560 |
99.575 |
99.555 |
99.570 |
+0.010 |
185,707 |
1,127,607 |
+5,996 |
| Dec15 |
150608 |
99.360 |
99.390 |
99.355 |
99.385 |
+0.020 |
309,820 |
1,264,854 |
-3,300 |
| Mar16 |
150608 |
99.155 |
99.195 |
99.145 |
99.190 |
+0.030 |
424,236 |
1,013,769 |
+27,625 |
| Jun16 |
150608 |
98.930 |
98.980 |
98.920 |
98.970 |
+0.040 |
417,324 |
1,110,509 |
-32,218 |
| Sep16 |
150608 |
98.695 |
98.740 |
98.680 |
98.735 |
+0.045 |
263,281 |
872,073 |
+7,856 |
| Dec16 |
150608 |
98.460 |
98.510 |
98.445 |
98.505 |
+0.045 |
283,658 |
1,062,729 |
-1,157 |
| Mar17 |
150608 |
98.265 |
98.320 |
98.250 |
98.315 |
+0.050 |
201,073 |
705,526 |
+5,057 |
| Jun17 |
150608 |
98.080 |
98.135 |
98.065 |
98.130 |
+0.050 |
195,358 |
586,725 |
+11,501 |
| Sep17 |
150608 |
97.920 |
97.980 |
97.910 |
97.970 |
+0.045 |
147,909 |
508,285 |
+1,713 |
| Dec17 |
150608 |
97.770 |
97.835 |
97.760 |
97.825 |
+0.045 |
184,485 |
599,727 |
-17,176 |
| Mar18 |
150608 |
97.660 |
97.715 |
97.645 |
97.705 |
+0.040 |
107,426 |
325,327 |
-918 |
| Jun18 |
150608 |
97.540 |
97.605 |
97.530 |
97.590 |
+0.040 |
81,628 |
274,206 |
+556 |
| Sep18 |
150608 |
97.425 |
97.500 |
97.420 |
97.485 |
+0.040 |
65,602 |
181,307 |
+354 |
| Dec18 |
150608 |
97.330 |
97.400 |
97.320 |
97.380 |
+0.040 |
68,960 |
221,569 |
+1,624 |
| Mar19 |
150608 |
97.240 |
97.315 |
97.240 |
97.295 |
+0.040 |
53,448 |
148,286 |
-1,436 |
| Jun19 |
150608 |
97.160 |
97.230 |
97.155 |
97.210 |
+0.040 |
40,038 |
163,043 |
-562 |
| Sep19 |
150608 |
97.075 |
97.150 |
97.070 |
97.130 |
+0.035 |
38,013 |
102,216 |
-2,603 |
| Total Volume and Open Interest |
3,276,525 |
11,640,355 |
-15,526 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150608 |
155~13 |
155~13 |
154~29 |
155~04 |
+0~07 |
12,846 |
27,971 |
-11,158 |
| Sep15 |
150608 |
153~12 |
154~07 |
153~07 |
153~23 |
+0~07 |
121,364 |
583,171 |
+1,522 |
| Dec15 |
150608 |
152~11 |
152~11 |
152~04 |
152~11 |
+0~07 |
|
|
|
| Total Volume and Open Interest |
134,210 |
611,142 |
-9,636 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150608 |
99.870 |
99.872 |
99.868 |
99.870 |
unch |
714 |
73,381 |
-95 |
| Jul15 |
150608 |
99.855 |
99.865 |
99.855 |
99.860 |
unch |
3,974 |
176,302 |
+906 |
| Aug15 |
150608 |
99.835 |
99.840 |
99.835 |
99.840 |
unch |
13,124 |
126,095 |
+4,371 |
| Sep15 |
150608 |
99.785 |
99.790 |
99.785 |
99.790 |
unch |
7,161 |
60,756 |
-1,787 |
| Oct15 |
150608 |
99.725 |
99.735 |
99.720 |
99.730 |
+0.005 |
12,323 |
92,818 |
+5,398 |
| Nov15 |
150608 |
99.685 |
99.695 |
99.685 |
99.695 |
+0.005 |
4,735 |
66,436 |
+100 |
| Total Volume and Open Interest |
58,512 |
803,274 |
+11,749 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150608 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150608 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150608 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150608 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150608 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150608 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150608 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150608 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150608 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150608 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150608 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150608 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150608 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150608 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150608 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150608 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150608 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150608 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150608 |
147.08 |
147.08 |
146.86 |
146.98 |
-0.06 |
4,758 |
16,803 |
-1,896 |
| Sep15 |
150608 |
146.74 |
146.76 |
146.52 |
146.62 |
-0.07 |
2,940 |
2,956 |
+746 |
| Dec15 |
150608 |
146.06 |
146.06 |
146.06 |
146.06 |
-0.07 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
7,698 |
19,760 |
-1,150 |
| Euro-Bund(EUREX) |
| Jun15 |
150608 |
151.45 |
151.82 |
150.89 |
151.50 |
-0.15 |
1,309,193 |
275,599 |
-246,283 |
| Sep15 |
150608 |
150.82 |
151.24 |
150.24 |
150.43 |
-0.65 |
1,132,534 |
1,202,287 |
+271,159 |
| Dec15 |
150608 |
150.73 |
151.06 |
150.41 |
150.41 |
-0.77 |
94 |
286 |
-23 |
| Total Volume and Open Interest |
2,441,821 |
1,478,172 |
+24,853 |
| Euro-Bobl(EUREX) |
| Jun15 |
150608 |
128.04 |
128.10 |
127.92 |
128.03 |
-0.08 |
984,639 |
158,251 |
-246,554 |
| Sep15 |
150608 |
129.07 |
129.14 |
128.88 |
128.94 |
-0.17 |
838,561 |
988,939 |
+254,605 |
| Dec15 |
150608 |
127.17 |
127.17 |
127.17 |
127.17 |
-0.17 |
342 |
338 |
+338 |
| Total Volume and Open Interest |
1,823,542 |
1,147,528 |
+8,389 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150608 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
0 |
8,162 |
+0 |
| Sep15 |
150608 |
100.000 |
100.000 |
99.995 |
100.000 |
unch |
184 |
13,422 |
-19 |
| Dec15 |
150608 |
99.980 |
99.980 |
99.980 |
99.980 |
-0.005 |
550 |
32,477 |
+5 |
| Total Volume and Open Interest |
2,383 |
77,587 |
-730 |
| Long Gilt(LIFFE) |
| Jun15 |
150608 |
116~12 |
116~14 |
116~08 |
116~14 |
+0~10 |
4,656 |
25,767 |
-1,926 |
| Sep15 |
150608 |
115~10 |
115~19 |
115~00 |
115~18 |
+0~10 |
262,327 |
403,179 |
-1,189 |
| Total Volume and Open Interest |
266,983 |
428,946 |
-3,115 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150608 |
99.43 |
99.43 |
99.42 |
99.43 |
unch |
4,624 |
303,661 |
-1,304 |
| Sep15 |
150608 |
99.39 |
99.39 |
99.38 |
99.39 |
+0.01 |
44,131 |
341,324 |
+1,583 |
| Dec15 |
150608 |
99.31 |
99.33 |
99.31 |
99.32 |
+0.01 |
42,301 |
315,779 |
-10,277 |
| Mar16 |
150608 |
99.20 |
99.22 |
99.20 |
99.22 |
+0.02 |
53,149 |
296,022 |
+4,666 |
| Jun16 |
150608 |
99.06 |
99.08 |
99.05 |
99.08 |
+0.02 |
65,617 |
262,606 |
+2,936 |
| Sep16 |
150608 |
98.88 |
98.92 |
98.88 |
98.92 |
+0.03 |
59,305 |
227,388 |
+2,722 |
| Total Volume and Open Interest |
654,700 |
2,778,401 |
-31,307 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150608 |
100.010 |
100.015 |
100.005 |
100.015 |
+0.005 |
41,641 |
461,861 |
-6,948 |
| Sep15 |
150608 |
100.000 |
100.005 |
99.995 |
100.000 |
unch |
61,831 |
370,290 |
+8,463 |
| Dec15 |
150608 |
99.985 |
99.990 |
99.975 |
99.980 |
-0.005 |
52,899 |
320,334 |
-3,885 |
| Total Volume and Open Interest |
1,149,219 |
3,451,031 |
+15,033 |
| 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 |
150608 |
1169.5 |
1176.1 |
1169.1 |
1173.2 |
+5.4 |
447 |
1,263 |
-281 |
| Aug15 |
150608 |
1170.8 |
1177.1 |
1168.5 |
1173.6 |
+5.5 |
155,463 |
268,631 |
+3,204 |
| Oct15 |
150608 |
1171.7 |
1177.7 |
1170.0 |
1174.5 |
+5.5 |
600 |
12,575 |
-139 |
| Dec15 |
150608 |
1171.8 |
1177.5 |
1171.1 |
1175.5 |
+5.4 |
3,491 |
71,147 |
-215 |
| Feb16 |
150608 |
1176.5 |
1178.5 |
1174.0 |
1176.7 |
+5.5 |
1,146 |
11,542 |
+896 |
| Apr16 |
150608 |
1177.9 |
1177.9 |
1177.9 |
1177.9 |
+5.4 |
112 |
9,527 |
-54 |
| Jun16 |
150608 |
1176.4 |
1179.2 |
1176.4 |
1179.2 |
+5.4 |
62 |
8,569 |
+52 |
| Aug16 |
150608 |
1180.6 |
1180.6 |
1180.6 |
1180.6 |
+5.4 |
5 |
692 |
+5 |
| Oct16 |
150608 |
1182.1 |
1182.1 |
1182.1 |
1182.1 |
+5.4 |
0 |
1,310 |
+0 |
| Dec16 |
150608 |
1183.8 |
1183.8 |
1183.8 |
1183.8 |
+5.4 |
12 |
8,430 |
-3 |
| Feb17 |
150608 |
1185.9 |
1185.9 |
1185.9 |
1185.9 |
+5.4 |
0 |
151 |
+0 |
| Apr17 |
150608 |
1188.2 |
1188.2 |
1188.2 |
1188.2 |
+5.4 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
162,020 |
406,111 |
+3,565 |
| Silver(CMX) |
| Jul15 |
150608 |
1604.0 |
1611.0 |
1588.0 |
1595.9 |
-2.5 |
54,533 |
100,513 |
+3,320 |
| Sep15 |
150608 |
1608.5 |
1614.5 |
1593.0 |
1600.2 |
-2.5 |
4,383 |
33,354 |
+178 |
| Dec15 |
150608 |
1610.0 |
1620.0 |
1598.0 |
1605.4 |
-2.5 |
3,015 |
31,852 |
-1,135 |
| Mar16 |
150608 |
1614.5 |
1615.0 |
1608.0 |
1609.6 |
-2.3 |
570 |
5,351 |
+92 |
| May16 |
150608 |
1613.0 |
1613.0 |
1612.0 |
1612.6 |
-2.3 |
34 |
446 |
+0 |
| Jul16 |
150608 |
1617.5 |
1617.5 |
1615.7 |
1615.7 |
-2.4 |
470 |
3,549 |
+247 |
| Sep16 |
150608 |
1619.2 |
1619.2 |
1619.2 |
1619.2 |
-2.4 |
0 |
156 |
+0 |
| Total Volume and Open Interest |
63,368 |
182,677 |
+2,539 |
| Platinum(NYMEX) |
| Jul15 |
150608 |
1096.7 |
1103.9 |
1094.2 |
1101.2 |
+9.2 |
9,203 |
64,441 |
-384 |
| Oct15 |
150608 |
1096.9 |
1105.5 |
1095.9 |
1102.9 |
+9.2 |
1,002 |
12,185 |
+776 |
| Jan16 |
150608 |
1098.1 |
1106.4 |
1098.1 |
1104.3 |
+9.5 |
3 |
81 |
+3 |
| Apr16 |
150608 |
1106.1 |
1106.1 |
1106.1 |
1106.1 |
+9.5 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
10,208 |
76,719 |
+395 |
| Palladium(NYMEX) |
| Jun15 |
150608 |
748.20 |
748.20 |
741.55 |
743.10 |
-7.30 |
27 |
102 |
+2 |
| Sep15 |
150608 |
749.10 |
754.50 |
742.00 |
743.75 |
-7.20 |
3,062 |
30,195 |
+556 |
| Dec15 |
150608 |
751.35 |
751.35 |
744.60 |
744.60 |
-7.20 |
9 |
333 |
+9 |
| Total Volume and Open Interest |
3,099 |
30,635 |
+567 |
| Copper(CMX) |
| Jul15 |
150608 |
270.25 |
270.60 |
268.25 |
269.65 |
+0.40 |
51,155 |
85,879 |
+1,656 |
| Sep15 |
150608 |
270.70 |
271.00 |
268.80 |
270.10 |
+0.25 |
9,299 |
47,601 |
+1,745 |
| Dec15 |
150608 |
271.35 |
271.60 |
269.60 |
270.75 |
+0.15 |
2,083 |
20,870 |
+133 |
| Mar16 |
150608 |
271.95 |
272.10 |
270.30 |
271.30 |
+0.10 |
303 |
4,110 |
+179 |
| May16 |
150608 |
271.70 |
271.70 |
271.70 |
271.70 |
unch |
29 |
291 |
+11 |
| Total Volume and Open Interest |
63,431 |
166,122 |
+3,701 |
| DJIA Index(CBOT) |
| Jun15 |
150608 |
17815 |
17815 |
17768 |
17768 |
-74 |
214 |
8,150 |
+2 |
| Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
| Dec15 |
150206 |
17525 |
17525 |
17525 |
17525 |
-2 |
|
|
|
| Total Volume and Open Interest |
184 |
11,634 |
+35 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150608 |
17840 |
17860 |
17750 |
17768 |
-74 |
222,296 |
112,050 |
-148 |
| Sep15 |
150608 |
17772 |
17780 |
17673 |
17689 |
-75 |
3,657 |
6,478 |
+2,741 |
| Dec15 |
150608 |
17620 |
17620 |
17598 |
17607 |
-75 |
8 |
44 |
+4 |
| Mar16 |
150608 |
17525 |
17525 |
17525 |
17525 |
-75 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
225,961 |
118,573 |
+2,597 |
| S & P 500(CME) |
| Jun15 |
150608 |
2092.00 |
2093.20 |
2076.30 |
2078.20 |
-14.00 |
13,413 |
134,894 |
+8,714 |
| Sep15 |
150608 |
2083.00 |
2084.00 |
2068.60 |
2070.60 |
-14.00 |
1,061 |
2,623 |
+800 |
| Dec15 |
150608 |
2065.80 |
2069.50 |
2061.50 |
2063.30 |
-14.20 |
0 |
1,421 |
+0 |
| Mar16 |
150608 |
2057.60 |
2057.60 |
2055.80 |
2057.60 |
-14.20 |
0 |
100 |
+0 |
| Total Volume and Open Interest |
14,474 |
139,579 |
+9,514 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150608 |
2092.00 |
2093.25 |
2076.25 |
2078.25 |
-14.00 |
1,717,287 |
2,785,151 |
+33,546 |
| Sep15 |
150608 |
2084.50 |
2085.75 |
2068.75 |
2070.50 |
-14.00 |
27,699 |
101,437 |
+4,939 |
| Total Volume and Open Interest |
1,745,166 |
2,893,744 |
+38,523 |
| NASDAQ 100(CME) |
| Jun15 |
150608 |
4473.50 |
4476.00 |
4420.00 |
4432.30 |
-49.20 |
1,122 |
9,260 |
-198 |
| 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 |
150608 |
4479.50 |
4483.30 |
4422.00 |
4432.30 |
-49.20 |
285,057 |
324,517 |
-4,646 |
| Sep15 |
150608 |
4477.00 |
4477.00 |
4416.00 |
4426.00 |
-49.30 |
2,386 |
2,514 |
+1,178 |
| Total Volume and Open Interest |
287,443 |
327,063 |
-3,468 |
| S & P Midcap 400(CME) |
| Jun15 |
150608 |
1515.00 |
1515.00 |
1515.00 |
1515.00 |
-10.90 |
45 |
1,320 |
-45 |
| 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 |
150608 |
14.70 |
15.35 |
14.68 |
15.23 |
+0.50 |
114,123 |
172,716 |
-1,761 |
| Jul15 |
150608 |
16.00 |
16.32 |
15.90 |
16.27 |
+0.29 |
64,576 |
97,021 |
-1,497 |
| Aug15 |
150608 |
16.63 |
16.94 |
16.58 |
16.88 |
+0.25 |
23,344 |
37,037 |
+1,331 |
| Sep15 |
150608 |
17.27 |
17.50 |
17.20 |
17.43 |
+0.16 |
12,681 |
25,143 |
+849 |
| Total Volume and Open Interest |
225,317 |
379,073 |
+39 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150608 |
20585 |
20585 |
20275 |
20285 |
-295 |
19,126 |
59,249 |
-1,767 |
| Sep15 |
150608 |
20650 |
20650 |
20340 |
20350 |
-295 |
4,490 |
4,251 |
+2,851 |
| Total Volume and Open Interest |
23,616 |
63,500 |
+1,084 |
| Nikkei 225(SGX) |
| Jun15 |
150608 |
20475 |
20615 |
20360 |
20435 |
-15 |
68,253 |
322,312 |
-4,104 |
| Sep15 |
150608 |
20485 |
20620 |
20360 |
20440 |
-10 |
2,148 |
21,472 |
+1,819 |
| Dec15 |
150608 |
20320 |
20320 |
20320 |
20320 |
-20 |
0 |
12,023 |
+0 |
| Total Volume and Open Interest |
70,442 |
363,094 |
-2,285 |
| CAC 40(EURONEXT) |
| Jun15 |
150608 |
4921.5 |
4922.0 |
4820.0 |
4853.0 |
-51.0 |
155,348 |
362,047 |
+14,080 |
| Jul15 |
150608 |
4895.5 |
4899.5 |
4814.5 |
4845.5 |
-51.0 |
162 |
11,014 |
-4 |
| Aug15 |
150608 |
4846.0 |
4846.0 |
4846.0 |
4846.0 |
-51.0 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
155,512 |
374,649 |
+14,076 |
| Hang Seng Index(HKFE) |
| Jun15 |
150608 |
27020 |
27210 |
26810 |
27035 |
+24 |
105,319 |
128,623 |
+962 |
| Jul15 |
150608 |
27049 |
27230 |
26843 |
27067 |
+17 |
2,066 |
2,096 |
+768 |
| Total Volume and Open Interest |
108,090 |
135,808 |
+1,773 |
| DAX(EUREX) |
| Jun15 |
150608 |
11201.5 |
11224.0 |
10991.5 |
11086.0 |
-128.5 |
126,258 |
174,024 |
-260 |
| Sep15 |
150608 |
11207.0 |
11226.0 |
10999.0 |
11092.0 |
-128.5 |
1,520 |
12,870 |
+695 |
| Dec15 |
150608 |
11204.5 |
11230.5 |
11037.0 |
11096.0 |
-128.5 |
273 |
966 |
+242 |
| Total Volume and Open Interest |
128,051 |
187,860 |
+677 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150608 |
6797.00 |
6817.50 |
6754.00 |
6788.00 |
-14.00 |
140,254 |
569,708 |
-975 |
| Sep15 |
150608 |
6739.00 |
6764.00 |
6709.00 |
6739.00 |
-14.00 |
5,249 |
14,440 |
+4,747 |
| Dec15 |
150608 |
6723.00 |
6723.50 |
6713.50 |
6713.50 |
-14.00 |
31 |
1,633 |
+1,411 |
| Total Volume and Open Interest |
145,534 |
585,781 |
+5,183 |
| 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 |
150608 |
22850.00 |
22960.00 |
22600.00 |
22665.00 |
-176.00 |
38,809 |
58,904 |
-716 |
| Sep15 |
150608 |
22835.00 |
22870.00 |
22540.00 |
22593.00 |
-176.00 |
284 |
911 |
+112 |
| Dec15 |
150608 |
22511.00 |
22511.00 |
22511.00 |
22511.00 |
-176.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
39,093 |
59,820 |
-604 |
| KOSPI 200(KFE) |
| Jun15 |
150608 |
254.80 |
254.85 |
253.00 |
254.25 |
-0.50 |
226,153 |
112,055 |
-3,055 |
| Sep15 |
150608 |
255.70 |
255.70 |
253.90 |
255.20 |
-0.40 |
4,693 |
11,270 |
+1,437 |
| Dec15 |
150608 |
255.00 |
256.65 |
255.00 |
256.50 |
-0.40 |
38 |
2,370 |
+210 |
| Total Volume and Open Interest |
230,884 |
126,972 |
-1,408 |
| GSCI(CME) |
| Jun15 |
150608 |
431.00 |
433.10 |
429.50 |
431.00 |
-2.00 |
229 |
11,316 |
-208 |
| Jul15 |
150608 |
433.35 |
435.30 |
431.70 |
433.35 |
-1.85 |
207 |
954 |
+19 |
| Aug15 |
150608 |
433.35 |
435.30 |
431.70 |
433.35 |
-1.85 |
|
|
|
| Total Volume and Open Interest |
436 |
12,270 |
-189 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
