|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 10, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150610 |
951.50 |
957.75 |
944.50 |
949.50 |
-2.00 |
109,450 |
289,148 |
-13,061 |
| Aug15 |
150610 |
937.00 |
942.75 |
929.75 |
934.75 |
-2.25 |
19,279 |
48,915 |
-940 |
| Sep15 |
150610 |
924.75 |
933.00 |
920.75 |
923.50 |
-2.75 |
6,456 |
20,890 |
+893 |
| Nov15 |
150610 |
925.00 |
931.75 |
918.00 |
921.75 |
-3.25 |
62,065 |
279,718 |
+10,479 |
| Jan16 |
150610 |
931.75 |
938.25 |
925.25 |
929.00 |
-2.75 |
4,022 |
26,039 |
-110 |
| Mar16 |
150610 |
935.50 |
941.75 |
929.00 |
933.50 |
-2.50 |
4,221 |
40,938 |
+900 |
| May16 |
150610 |
937.50 |
945.00 |
932.75 |
936.25 |
-2.75 |
1,364 |
18,431 |
+10 |
| Jul16 |
150610 |
943.25 |
950.50 |
937.75 |
941.25 |
-3.75 |
615 |
11,906 |
+86 |
| Aug16 |
150610 |
941.00 |
944.50 |
941.00 |
941.00 |
-3.50 |
2 |
417 |
-1 |
| Sep16 |
150610 |
933.50 |
936.75 |
933.50 |
933.50 |
-3.25 |
0 |
233 |
+0 |
| Nov16 |
150610 |
932.75 |
938.25 |
926.50 |
929.50 |
-3.25 |
197 |
8,437 |
+71 |
| Jan17 |
150610 |
935.00 |
938.25 |
935.00 |
935.00 |
-3.25 |
0 |
76 |
+0 |
| Mar17 |
150610 |
940.50 |
942.50 |
939.50 |
939.50 |
-3.00 |
0 |
69 |
+0 |
| May17 |
150610 |
942.75 |
945.75 |
942.75 |
942.75 |
-3.00 |
0 |
21 |
+0 |
| Total Volume and Open Interest |
207,673 |
745,578 |
-1,671 |
| Soybean Meal(CBOT) |
| Jul15 |
150610 |
316.30 |
318.40 |
313.60 |
314.40 |
-2.10 |
62,088 |
143,964 |
-6,753 |
| Aug15 |
150610 |
308.20 |
309.60 |
305.10 |
306.70 |
-1.70 |
13,816 |
39,745 |
+608 |
| Sep15 |
150610 |
304.40 |
305.10 |
300.80 |
302.30 |
-2.10 |
9,409 |
30,785 |
+332 |
| Oct15 |
150610 |
298.60 |
301.00 |
296.80 |
297.90 |
-2.20 |
3,907 |
22,669 |
-19 |
| Dec15 |
150610 |
299.10 |
300.50 |
295.80 |
297.00 |
-2.60 |
32,374 |
110,505 |
+4,733 |
| Jan16 |
150610 |
298.50 |
300.30 |
295.60 |
296.60 |
-2.80 |
3,678 |
11,556 |
-565 |
| Mar16 |
150610 |
297.00 |
298.80 |
294.30 |
294.90 |
-3.00 |
1,209 |
11,947 |
+10 |
| May16 |
150610 |
297.20 |
298.00 |
294.60 |
295.10 |
-2.70 |
798 |
11,310 |
+39 |
| Jul16 |
150610 |
298.80 |
300.10 |
296.30 |
297.00 |
-2.70 |
1,149 |
11,764 |
+126 |
| Aug16 |
150610 |
300.50 |
300.50 |
297.60 |
297.60 |
-2.60 |
365 |
2,012 |
+291 |
| Total Volume and Open Interest |
129,037 |
403,829 |
-1,121 |
| Soybean Oil(CBOT) |
| Jul15 |
150610 |
34.01 |
34.25 |
33.56 |
33.87 |
-0.06 |
79,486 |
153,738 |
-10,936 |
| Aug15 |
150610 |
34.07 |
34.28 |
33.59 |
33.91 |
-0.05 |
23,388 |
43,055 |
+1,679 |
| Sep15 |
150610 |
34.08 |
34.34 |
33.64 |
33.96 |
-0.05 |
7,093 |
26,729 |
+814 |
| Oct15 |
150610 |
34.05 |
34.35 |
33.68 |
34.00 |
-0.04 |
2,919 |
14,562 |
+117 |
| Dec15 |
150610 |
34.25 |
34.55 |
33.81 |
34.15 |
-0.05 |
30,391 |
130,076 |
+5,519 |
| Jan16 |
150610 |
34.33 |
34.68 |
33.97 |
34.33 |
-0.02 |
1,725 |
12,541 |
+305 |
| Mar16 |
150610 |
34.38 |
34.68 |
33.96 |
34.35 |
-0.02 |
1,095 |
16,084 |
+221 |
| May16 |
150610 |
34.20 |
34.48 |
33.80 |
34.20 |
+0.04 |
1,014 |
12,175 |
-100 |
| Jul16 |
150610 |
34.20 |
34.42 |
33.77 |
34.16 |
+0.02 |
511 |
8,089 |
-36 |
| Aug16 |
150610 |
34.27 |
34.27 |
34.05 |
34.07 |
+0.02 |
161 |
1,113 |
+26 |
| Total Volume and Open Interest |
147,956 |
421,401 |
-2,304 |
| Canola(WCE) |
| Jul15 |
150610 |
491.1 |
492.6 |
487.5 |
489.9 |
-1.6 |
14,444 |
67,193 |
-4,814 |
| Nov15 |
150610 |
489.0 |
490.1 |
485.4 |
488.9 |
-1.0 |
13,662 |
112,296 |
+4,752 |
| Jan16 |
150610 |
485.0 |
486.9 |
482.5 |
486.1 |
+0.1 |
901 |
4,711 |
+494 |
| Mar16 |
150610 |
480.0 |
483.2 |
480.0 |
483.2 |
+0.5 |
96 |
992 |
+65 |
| May16 |
150610 |
480.2 |
480.2 |
480.2 |
480.2 |
+0.5 |
50 |
456 |
+0 |
| Total Volume and Open Interest |
29,163 |
187,216 |
+502 |
| Corn(CBOT) |
| Jul15 |
150610 |
364.75 |
366.50 |
356.00 |
357.25 |
-7.75 |
174,596 |
580,195 |
-18,340 |
| Sep15 |
150610 |
372.00 |
373.75 |
363.75 |
364.25 |
-8.25 |
87,160 |
322,006 |
+26,103 |
| Dec15 |
150610 |
382.00 |
384.50 |
374.75 |
375.25 |
-7.75 |
63,543 |
369,758 |
-1,895 |
| Mar16 |
150610 |
393.50 |
395.00 |
386.00 |
386.50 |
-7.50 |
4,955 |
93,588 |
+9 |
| May16 |
150610 |
400.50 |
402.00 |
393.50 |
393.75 |
-7.50 |
1,336 |
21,678 |
+514 |
| Jul16 |
150610 |
406.75 |
408.00 |
399.75 |
400.00 |
-7.75 |
1,514 |
40,694 |
+468 |
| Sep16 |
150610 |
404.00 |
406.00 |
398.00 |
398.00 |
-8.00 |
132 |
3,787 |
+67 |
| Dec16 |
150610 |
407.00 |
407.75 |
399.50 |
401.00 |
-6.25 |
1,318 |
28,600 |
+395 |
| Mar17 |
150610 |
414.25 |
417.25 |
411.25 |
411.25 |
-6.00 |
9 |
1,184 |
-3 |
| May17 |
150610 |
424.00 |
424.00 |
418.00 |
418.00 |
-5.75 |
0 |
712 |
+0 |
| Total Volume and Open Interest |
334,592 |
1,463,935 |
+7,344 |
| Wheat(CBOT) |
| Jul15 |
150610 |
533.25 |
537.50 |
512.50 |
513.50 |
-18.75 |
103,337 |
181,394 |
-7,069 |
| Sep15 |
150610 |
539.00 |
544.00 |
520.00 |
521.25 |
-17.50 |
60,386 |
130,590 |
+9,838 |
| Dec15 |
150610 |
552.50 |
557.50 |
534.00 |
535.00 |
-17.00 |
18,841 |
85,447 |
+1,403 |
| Mar16 |
150610 |
565.00 |
570.00 |
547.75 |
547.75 |
-17.00 |
2,902 |
28,520 |
-720 |
| May16 |
150610 |
575.50 |
577.50 |
556.50 |
556.50 |
-16.25 |
559 |
8,102 |
+20 |
| Jul16 |
150610 |
577.00 |
581.25 |
562.00 |
562.00 |
-15.75 |
619 |
6,464 |
+81 |
| Total Volume and Open Interest |
186,683 |
441,377 |
+3,574 |
| Wheat(KCBT) |
| Jul15 |
150610 |
548.00 |
553.50 |
529.25 |
530.50 |
-17.75 |
19,568 |
70,468 |
-4,729 |
| Sep15 |
150610 |
559.75 |
565.00 |
539.50 |
541.00 |
-18.75 |
10,932 |
41,884 |
+3,119 |
| Dec15 |
150610 |
576.50 |
582.25 |
556.25 |
557.50 |
-20.00 |
2,701 |
33,186 |
+811 |
| Mar16 |
150610 |
590.00 |
595.50 |
570.75 |
570.75 |
-20.00 |
610 |
9,490 |
+99 |
| May16 |
150610 |
600.00 |
604.00 |
579.50 |
579.50 |
-20.25 |
317 |
3,156 |
+9 |
| Jul16 |
150610 |
610.00 |
610.00 |
585.00 |
586.50 |
-19.50 |
733 |
4,331 |
+554 |
| Total Volume and Open Interest |
34,883 |
163,133 |
-130 |
| Wheat(MGE) |
| Jul15 |
150610 |
582.00 |
587.75 |
565.25 |
567.00 |
-15.75 |
3,947 |
27,375 |
-1,301 |
| Sep15 |
150610 |
592.00 |
597.50 |
575.25 |
577.00 |
-16.00 |
2,461 |
17,827 |
+495 |
| Dec15 |
150610 |
606.00 |
610.50 |
588.25 |
589.50 |
-16.50 |
1,380 |
14,206 |
+109 |
| Mar16 |
150610 |
619.00 |
623.00 |
602.00 |
602.75 |
-16.25 |
389 |
6,618 |
+30 |
| May16 |
150610 |
624.50 |
624.50 |
611.50 |
611.50 |
-16.25 |
309 |
1,773 |
+132 |
| Total Volume and Open Interest |
8,675 |
69,166 |
-378 |
| Oats(CBOT) |
| Jul15 |
150610 |
258.25 |
264.25 |
253.00 |
255.75 |
-1.25 |
943 |
3,398 |
-156 |
| Sep15 |
150610 |
263.50 |
267.50 |
259.00 |
261.50 |
+2.00 |
257 |
1,613 |
+30 |
| Dec15 |
150610 |
268.00 |
271.75 |
264.25 |
267.50 |
+2.00 |
726 |
3,579 |
+238 |
| Mar16 |
150610 |
273.00 |
274.25 |
271.75 |
274.25 |
+2.50 |
86 |
311 |
+56 |
| Total Volume and Open Interest |
2,012 |
8,902 |
+168 |
| Rough Rice(CBOT) |
| Jul15 |
150610 |
9.97 |
9.98 |
9.77 |
9.87 |
-0.11 |
312 |
6,870 |
-33 |
| Sep15 |
150610 |
10.25 |
10.26 |
10.05 |
10.15 |
-0.11 |
188 |
4,465 |
+16 |
| Nov15 |
150610 |
10.40 |
10.41 |
10.40 |
10.41 |
-0.10 |
2 |
381 |
+2 |
| Jan16 |
150610 |
10.67 |
10.68 |
10.67 |
10.68 |
-0.10 |
0 |
44 |
+0 |
| Total Volume and Open Interest |
502 |
11,762 |
-15 |
| Live Cattle(CME) |
| Jun15 |
150610 |
155.285 |
156.485 |
155.050 |
155.800 |
+0.725 |
7,220 |
22,825 |
-1,805 |
| Aug15 |
150610 |
153.075 |
154.400 |
153.000 |
153.535 |
+0.655 |
19,555 |
152,197 |
+204 |
| Oct15 |
150610 |
154.850 |
156.150 |
154.800 |
155.380 |
+0.500 |
7,997 |
62,917 |
-338 |
| Dec15 |
150610 |
155.735 |
156.750 |
155.735 |
156.325 |
+0.475 |
6,814 |
40,106 |
-276 |
| Feb16 |
150610 |
155.380 |
156.300 |
155.325 |
155.850 |
+0.365 |
2,490 |
11,006 |
+11 |
| Apr16 |
150610 |
154.435 |
154.950 |
154.325 |
154.600 |
+0.165 |
1,052 |
7,046 |
+256 |
| Total Volume and Open Interest |
45,479 |
299,551 |
-1,737 |
| Feeder Cattle(CME) |
| Aug15 |
150610 |
224.330 |
227.800 |
224.330 |
226.785 |
+2.550 |
2,612 |
25,832 |
+126 |
| Sep15 |
150610 |
222.800 |
225.550 |
222.800 |
224.850 |
+2.165 |
666 |
4,848 |
-70 |
| Oct15 |
150610 |
220.935 |
223.300 |
220.935 |
222.785 |
+2.035 |
843 |
5,874 |
+56 |
| Nov15 |
150610 |
219.700 |
221.485 |
219.630 |
220.800 |
+1.550 |
559 |
2,936 |
+110 |
| Jan16 |
150610 |
212.235 |
213.985 |
212.235 |
213.485 |
+1.250 |
151 |
2,281 |
+29 |
| Mar16 |
150610 |
209.185 |
211.000 |
209.185 |
210.500 |
+1.315 |
57 |
731 |
+14 |
| Apr16 |
150610 |
209.630 |
211.000 |
209.500 |
211.000 |
+2.000 |
9 |
132 |
+7 |
| Total Volume and Open Interest |
4,897 |
42,662 |
+272 |
| Lean Hogs(CME) |
| Jun15 |
150610 |
81.600 |
81.750 |
81.200 |
81.300 |
+0.100 |
6,010 |
13,335 |
-1,581 |
| Jul15 |
150610 |
80.450 |
80.850 |
79.680 |
79.885 |
-0.090 |
16,774 |
53,885 |
-4,103 |
| Aug15 |
150610 |
79.250 |
79.975 |
78.975 |
79.250 |
-0.150 |
13,527 |
57,395 |
+2,644 |
| Oct15 |
150610 |
69.725 |
70.250 |
69.150 |
69.300 |
-0.250 |
5,958 |
51,449 |
-745 |
| Dec15 |
150610 |
66.830 |
67.250 |
66.500 |
66.725 |
-0.060 |
3,693 |
30,842 |
+97 |
| Feb16 |
150610 |
70.830 |
71.250 |
70.385 |
70.725 |
-0.310 |
1,579 |
11,745 |
+770 |
| Apr16 |
150610 |
73.450 |
73.785 |
73.180 |
73.450 |
-0.050 |
251 |
4,562 |
+88 |
| May16 |
150610 |
77.300 |
77.450 |
77.050 |
77.300 |
-0.200 |
11 |
123 |
+8 |
| Total Volume and Open Interest |
47,867 |
224,593 |
-2,805 |
| Class III Milk(CME) |
| Jun15 |
150610 |
16.75 |
16.83 |
16.70 |
16.79 |
+0.04 |
64 |
5,820 |
-29 |
| Jul15 |
150610 |
17.43 |
17.64 |
17.36 |
17.48 |
-0.04 |
132 |
4,519 |
+21 |
| Aug15 |
150610 |
17.72 |
17.85 |
17.60 |
17.68 |
-0.06 |
64 |
3,842 |
-3 |
| Sep15 |
150610 |
17.75 |
17.83 |
17.68 |
17.75 |
-0.08 |
45 |
3,692 |
-2 |
| Oct15 |
150610 |
17.69 |
17.71 |
17.60 |
17.71 |
unch |
13 |
3,280 |
+0 |
| Nov15 |
150610 |
17.62 |
17.71 |
17.58 |
17.61 |
-0.08 |
11 |
3,171 |
-3 |
| Dec15 |
150610 |
17.32 |
17.39 |
17.30 |
17.35 |
-0.05 |
19 |
2,898 |
+0 |
| Jan16 |
150610 |
16.77 |
16.80 |
16.75 |
16.75 |
-0.08 |
11 |
761 |
+2 |
| Feb16 |
150610 |
16.76 |
16.76 |
16.75 |
16.75 |
-0.06 |
12 |
605 |
+4 |
| Mar16 |
150610 |
16.77 |
16.77 |
16.77 |
16.77 |
-0.03 |
12 |
567 |
+4 |
| Apr16 |
150610 |
16.81 |
16.81 |
16.80 |
16.80 |
-0.01 |
8 |
326 |
+6 |
| May16 |
150610 |
16.80 |
16.80 |
16.79 |
16.79 |
-0.01 |
9 |
297 |
+9 |
| Jun16 |
150610 |
16.83 |
16.83 |
16.82 |
16.82 |
-0.01 |
38 |
289 |
+38 |
| Total Volume and Open Interest |
438 |
30,597 |
+47 |
| Cocoa(ICE) |
| Jul15 |
150610 |
3104 |
3157 |
3104 |
3128 |
+21 |
20,958 |
38,624 |
-10,654 |
| Sep15 |
150610 |
3111 |
3159 |
3106 |
3135 |
+25 |
19,503 |
78,756 |
+5,541 |
| Dec15 |
150610 |
3100 |
3149 |
3098 |
3126 |
+26 |
6,748 |
50,911 |
+2,351 |
| Mar16 |
150610 |
3087 |
3136 |
3087 |
3114 |
+27 |
1,158 |
27,091 |
-228 |
| May16 |
150610 |
3092 |
3130 |
3092 |
3108 |
+27 |
164 |
6,972 |
+39 |
| Jul16 |
150610 |
3085 |
3119 |
3084 |
3099 |
+27 |
57 |
7,251 |
+0 |
| Sep16 |
150610 |
3079 |
3101 |
3079 |
3090 |
+26 |
7 |
790 |
+0 |
| Total Volume and Open Interest |
48,615 |
213,442 |
-2,950 |
| Coffee "C"(ICE) |
| Jul15 |
150610 |
137.55 |
138.85 |
135.55 |
136.45 |
-0.90 |
23,956 |
63,846 |
-4,902 |
| Sep15 |
150610 |
139.60 |
141.00 |
137.65 |
138.55 |
-1.00 |
16,341 |
61,221 |
+3,958 |
| Dec15 |
150610 |
143.05 |
144.40 |
141.20 |
141.95 |
-1.05 |
3,184 |
31,938 |
+720 |
| Mar16 |
150610 |
146.50 |
147.55 |
144.80 |
145.15 |
-1.05 |
533 |
13,082 |
-3 |
| May16 |
150610 |
148.25 |
149.10 |
146.80 |
146.90 |
-1.10 |
152 |
6,562 |
+30 |
| Jul16 |
150610 |
149.80 |
150.70 |
148.30 |
148.45 |
-1.20 |
46 |
2,993 |
+0 |
| Total Volume and Open Interest |
44,284 |
189,344 |
-175 |
| Orange Juice(ICE) |
| Jul15 |
150610 |
123.40 |
125.00 |
121.40 |
123.75 |
+0.30 |
2,478 |
8,543 |
-600 |
| Sep15 |
150610 |
124.00 |
125.50 |
122.00 |
124.25 |
+0.20 |
501 |
4,535 |
+120 |
| Nov15 |
150610 |
125.05 |
125.60 |
125.05 |
125.60 |
+0.50 |
52 |
1,291 |
+11 |
| Jan16 |
150610 |
127.00 |
127.95 |
127.00 |
127.95 |
+0.75 |
61 |
454 |
+29 |
| Mar16 |
150610 |
130.20 |
130.20 |
130.20 |
130.20 |
+1.55 |
19 |
64 |
+10 |
| May16 |
150610 |
131.70 |
131.70 |
131.70 |
131.70 |
+1.55 |
0 |
8 |
+0 |
| Total Volume and Open Interest |
3,111 |
14,895 |
-430 |
| Sugar #11(ICE) |
| Jul15 |
150610 |
12.08 |
12.23 |
12.00 |
12.01 |
-0.06 |
79,521 |
331,270 |
-28,250 |
| Oct15 |
150610 |
12.42 |
12.60 |
12.32 |
12.33 |
-0.09 |
67,184 |
325,372 |
+11,593 |
| Mar16 |
150610 |
13.79 |
13.93 |
13.65 |
13.67 |
-0.10 |
12,462 |
146,288 |
+3,028 |
| May16 |
150610 |
13.86 |
13.99 |
13.72 |
13.73 |
-0.10 |
2,328 |
29,659 |
+465 |
| Jul16 |
150610 |
13.90 |
14.03 |
13.76 |
13.76 |
-0.11 |
917 |
29,280 |
-247 |
| Oct16 |
150610 |
14.12 |
14.23 |
13.99 |
13.99 |
-0.10 |
434 |
23,675 |
-51 |
| Mar17 |
150610 |
14.69 |
14.77 |
14.55 |
14.55 |
-0.08 |
74 |
9,902 |
+31 |
| May17 |
150610 |
14.72 |
14.77 |
14.59 |
14.59 |
-0.06 |
7 |
1,924 |
+1 |
| Total Volume and Open Interest |
162,933 |
902,309 |
-13,429 |
| London Cocoa(LCE) |
| Jul15 |
150610 |
2092 |
2112 |
2088 |
2096 |
-1 |
4,877 |
74,362 |
-1,729 |
| Sep15 |
150610 |
2097 |
2115 |
2090 |
2097 |
-3 |
4,741 |
62,681 |
+1,202 |
| Dec15 |
150610 |
2079 |
2097 |
2074 |
2081 |
-4 |
2,464 |
58,677 |
+238 |
| Mar16 |
150610 |
2056 |
2072 |
2049 |
2058 |
-3 |
2,605 |
60,892 |
-561 |
| May16 |
150610 |
2058 |
2068 |
2045 |
2054 |
-4 |
732 |
10,905 |
+16 |
| Jul16 |
150610 |
2055 |
2061 |
2048 |
2049 |
-4 |
1,354 |
18,420 |
+306 |
| Sep16 |
150610 |
2042 |
2042 |
2042 |
2042 |
-4 |
35 |
5,918 |
+14 |
| Total Volume and Open Interest |
16,833 |
294,936 |
-496 |
| London Sugar(LCE) |
| Aug15 |
150610 |
351.70 |
354.50 |
349.00 |
349.50 |
+0.10 |
2,756 |
36,470 |
-598 |
| Oct15 |
150610 |
353.40 |
356.00 |
350.90 |
351.20 |
-0.70 |
2,189 |
21,100 |
+385 |
| Dec15 |
150610 |
359.50 |
361.30 |
356.80 |
357.10 |
-1.00 |
445 |
15,102 |
+38 |
| Mar16 |
150610 |
364.70 |
366.50 |
362.00 |
362.20 |
-1.20 |
69 |
9,096 |
+3 |
| May16 |
150610 |
370.00 |
371.70 |
368.40 |
368.50 |
-0.70 |
6 |
2,824 |
+0 |
| Total Volume and Open Interest |
5,470 |
86,736 |
-181 |
| Cotton(ICE) |
| Jul15 |
150610 |
64.72 |
65.16 |
64.51 |
64.89 |
+0.34 |
16,119 |
72,021 |
-4,660 |
| Oct15 |
150610 |
66.84 |
67.00 |
66.60 |
66.76 |
+0.38 |
8 |
248 |
+1 |
| Dec15 |
150610 |
65.67 |
65.93 |
65.39 |
65.79 |
+0.42 |
14,717 |
96,438 |
+3,809 |
| Mar16 |
150610 |
65.96 |
66.12 |
65.73 |
65.99 |
+0.29 |
837 |
10,815 |
+204 |
| May16 |
150610 |
66.35 |
66.41 |
66.15 |
66.23 |
+0.21 |
142 |
1,275 |
+10 |
| Jul16 |
150610 |
66.70 |
66.70 |
66.40 |
66.49 |
+0.12 |
158 |
2,388 |
+3 |
| Total Volume and Open Interest |
32,023 |
184,432 |
-591 |
| Lumber(CME) |
| Jul15 |
150610 |
290.0 |
298.0 |
289.9 |
296.7 |
+7.4 |
1,093 |
2,733 |
-349 |
| Sep15 |
150610 |
290.5 |
299.7 |
290.3 |
297.7 |
+8.0 |
594 |
1,822 |
+5 |
| Nov15 |
150610 |
290.7 |
296.7 |
289.7 |
296.0 |
+8.6 |
53 |
278 |
-6 |
| Jan16 |
150610 |
303.0 |
303.0 |
303.0 |
303.0 |
+9.0 |
0 |
50 |
+0 |
| Total Volume and Open Interest |
1,740 |
4,904 |
-350 |
| Crude Oil(NYM) |
| Jul15 |
150610 |
60.58 |
61.82 |
60.45 |
61.43 |
+1.29 |
339,845 |
271,926 |
-48,112 |
| Aug15 |
150610 |
61.00 |
62.22 |
60.88 |
61.82 |
+1.21 |
142,736 |
216,528 |
+25,021 |
| Sep15 |
150610 |
61.30 |
62.51 |
61.17 |
62.17 |
+1.19 |
73,008 |
201,364 |
+11,982 |
| Oct15 |
150610 |
61.37 |
62.65 |
61.35 |
62.35 |
+1.15 |
22,971 |
95,445 |
+3,543 |
| Nov15 |
150610 |
61.59 |
62.87 |
61.59 |
62.59 |
+1.10 |
13,998 |
61,297 |
+1,016 |
| Dec15 |
150610 |
61.87 |
63.12 |
61.83 |
62.83 |
+1.04 |
31,415 |
223,583 |
+1,676 |
| Jan16 |
150610 |
62.08 |
63.32 |
62.08 |
63.05 |
+0.99 |
7,411 |
65,529 |
-299 |
| Feb16 |
150610 |
62.33 |
63.43 |
62.33 |
63.26 |
+0.96 |
5,803 |
31,734 |
+75 |
| Mar16 |
150610 |
62.73 |
63.58 |
62.69 |
63.46 |
+0.94 |
7,339 |
54,596 |
+112 |
| Apr16 |
150610 |
62.69 |
63.62 |
62.69 |
63.62 |
+0.92 |
2,027 |
18,580 |
+621 |
| May16 |
150610 |
63.23 |
63.77 |
62.99 |
63.77 |
+0.90 |
1,569 |
16,253 |
+343 |
| Jun16 |
150610 |
62.95 |
64.00 |
62.95 |
63.92 |
+0.88 |
9,065 |
70,055 |
-189 |
| Jul16 |
150610 |
63.75 |
64.00 |
63.75 |
64.00 |
+0.86 |
850 |
14,898 |
+191 |
| Aug16 |
150610 |
64.08 |
64.08 |
64.08 |
64.08 |
+0.85 |
149 |
10,098 |
+8 |
| Sep16 |
150610 |
64.18 |
64.18 |
64.18 |
64.18 |
+0.83 |
576 |
30,882 |
+193 |
| Oct16 |
150610 |
64.30 |
64.30 |
64.30 |
64.30 |
+0.81 |
353 |
11,029 |
+70 |
| Total Volume and Open Interest |
671,897 |
1,646,960 |
-3,746 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150610 |
60.550 |
61.825 |
60.450 |
61.425 |
+1.275 |
6,570 |
2,766 |
+47 |
| Aug15 |
150610 |
61.050 |
62.200 |
60.850 |
61.825 |
+1.225 |
310 |
480 |
+49 |
| Sep15 |
150610 |
61.200 |
62.400 |
61.200 |
62.175 |
+1.200 |
157 |
654 |
+105 |
| Oct15 |
150610 |
61.725 |
62.500 |
61.475 |
62.350 |
+1.150 |
90 |
488 |
+87 |
| Nov15 |
150610 |
62.675 |
62.675 |
61.475 |
62.600 |
+1.100 |
138 |
442 |
-18 |
| Dec15 |
150610 |
62.900 |
63.000 |
62.125 |
62.825 |
+1.025 |
122 |
896 |
-23 |
| Jan16 |
150610 |
63.050 |
63.050 |
63.050 |
63.050 |
+1.000 |
1 |
12 |
-1 |
| Feb16 |
150610 |
63.250 |
63.250 |
63.250 |
63.250 |
+0.950 |
0 |
8 |
+0 |
| Mar16 |
150610 |
63.450 |
63.450 |
63.450 |
63.450 |
+0.925 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
7,388 |
5,810 |
+246 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150610 |
192.15 |
195.35 |
191.84 |
194.59 |
+2.80 |
52,546 |
78,565 |
-7,969 |
| Aug15 |
150610 |
193.28 |
196.04 |
192.69 |
195.35 |
+2.71 |
23,572 |
58,076 |
+4,849 |
| Sep15 |
150610 |
194.50 |
197.36 |
194.46 |
196.75 |
+2.68 |
14,031 |
48,804 |
+2,246 |
| Oct15 |
150610 |
196.12 |
199.02 |
196.11 |
198.53 |
+2.75 |
5,534 |
24,620 |
+277 |
| Nov15 |
150610 |
198.10 |
200.74 |
198.10 |
200.26 |
+2.77 |
4,297 |
18,626 |
+382 |
| Dec15 |
150610 |
199.22 |
202.16 |
199.22 |
201.73 |
+2.73 |
8,805 |
42,040 |
+137 |
| Jan16 |
150610 |
201.38 |
203.62 |
201.10 |
203.11 |
+2.66 |
2,973 |
12,219 |
+112 |
| Feb16 |
150610 |
203.56 |
203.64 |
201.69 |
203.64 |
+2.55 |
1,243 |
8,914 |
+81 |
| Mar16 |
150610 |
202.60 |
203.28 |
202.15 |
203.28 |
+2.52 |
1,709 |
13,319 |
+627 |
| Apr16 |
150610 |
199.96 |
202.06 |
199.96 |
202.06 |
+2.50 |
1,190 |
7,596 |
+98 |
| May16 |
150610 |
201.23 |
201.98 |
201.23 |
201.98 |
+2.50 |
706 |
4,755 |
+70 |
| Jun16 |
150610 |
201.00 |
202.48 |
200.36 |
202.43 |
+2.46 |
2,401 |
14,817 |
+568 |
| Jul16 |
150610 |
203.46 |
203.46 |
203.46 |
203.46 |
+2.47 |
45 |
1,816 |
+25 |
| Aug16 |
150610 |
204.45 |
204.45 |
204.45 |
204.45 |
+2.48 |
11 |
1,917 |
-1 |
| Total Volume and Open Interest |
119,849 |
354,708 |
+1,486 |
| RBOB Gasoline(NYM) |
| Jul15 |
150610 |
209.94 |
215.06 |
209.07 |
214.64 |
+6.93 |
56,298 |
87,260 |
-6,049 |
| Aug15 |
150610 |
206.00 |
210.20 |
205.15 |
209.96 |
+5.77 |
31,571 |
60,467 |
+5,454 |
| Sep15 |
150610 |
201.12 |
205.16 |
201.12 |
204.94 |
+5.02 |
19,864 |
56,567 |
-260 |
| Oct15 |
150610 |
184.40 |
188.40 |
184.28 |
188.20 |
+4.51 |
8,498 |
30,844 |
+245 |
| Nov15 |
150610 |
180.10 |
183.67 |
179.73 |
183.57 |
+4.22 |
5,526 |
25,811 |
+425 |
| Dec15 |
150610 |
176.80 |
180.30 |
176.70 |
180.17 |
+4.01 |
4,303 |
38,405 |
-459 |
| Jan16 |
150610 |
176.58 |
179.24 |
176.58 |
179.05 |
+3.77 |
1,902 |
9,908 |
+124 |
| Feb16 |
150610 |
177.26 |
179.80 |
177.26 |
179.72 |
+3.65 |
709 |
3,283 |
+159 |
| Mar16 |
150610 |
178.50 |
181.44 |
178.50 |
181.44 |
+3.54 |
673 |
3,741 |
+195 |
| Apr16 |
150610 |
199.40 |
200.44 |
198.89 |
200.44 |
+3.41 |
104 |
3,109 |
-1 |
| Total Volume and Open Interest |
132,053 |
346,804 |
+323 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150610 |
214.60 |
214.64 |
214.60 |
214.60 |
+6.90 |
0 |
2 |
+0 |
| Aug15 |
150610 |
210.00 |
210.00 |
209.96 |
210.00 |
+5.80 |
|
|
|
| Sep15 |
150610 |
204.90 |
204.94 |
204.90 |
204.90 |
+5.00 |
|
|
|
| Oct15 |
150610 |
188.20 |
188.20 |
188.20 |
188.20 |
+4.50 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150610 |
2.833 |
2.922 |
2.825 |
2.891 |
+0.045 |
170,731 |
233,959 |
-20,923 |
| Aug15 |
150610 |
2.890 |
2.954 |
2.854 |
2.921 |
+0.043 |
70,869 |
115,700 |
+12,859 |
| Sep15 |
150610 |
2.881 |
2.962 |
2.870 |
2.933 |
+0.044 |
53,935 |
126,797 |
+7,769 |
| Oct15 |
150610 |
2.911 |
2.992 |
2.897 |
2.961 |
+0.039 |
32,493 |
131,305 |
+1,699 |
| Nov15 |
150610 |
3.028 |
3.096 |
3.010 |
3.067 |
+0.031 |
18,076 |
73,988 |
+2,455 |
| Dec15 |
150610 |
3.210 |
3.270 |
3.188 |
3.245 |
+0.030 |
11,792 |
67,327 |
-817 |
| Jan16 |
150610 |
3.312 |
3.370 |
3.288 |
3.346 |
+0.030 |
18,713 |
68,769 |
-192 |
| Feb16 |
150610 |
3.303 |
3.358 |
3.280 |
3.336 |
+0.028 |
3,155 |
16,258 |
+77 |
| Mar16 |
150610 |
3.273 |
3.314 |
3.241 |
3.296 |
+0.029 |
11,725 |
44,096 |
-286 |
| Apr16 |
150610 |
3.084 |
3.119 |
3.059 |
3.109 |
+0.019 |
4,888 |
43,909 |
-275 |
| May16 |
150610 |
3.086 |
3.110 |
3.063 |
3.107 |
+0.019 |
786 |
13,251 |
+93 |
| Jun16 |
150610 |
3.128 |
3.141 |
3.089 |
3.132 |
+0.016 |
1,131 |
10,911 |
-510 |
| Jul16 |
150610 |
3.160 |
3.176 |
3.132 |
3.167 |
+0.014 |
409 |
9,162 |
+222 |
| Aug16 |
150610 |
3.141 |
3.175 |
3.141 |
3.175 |
+0.013 |
68 |
8,133 |
+4 |
| Sep16 |
150610 |
3.144 |
3.167 |
3.144 |
3.167 |
+0.014 |
258 |
7,073 |
-17 |
| Oct16 |
150610 |
3.156 |
3.196 |
3.150 |
3.195 |
+0.015 |
515 |
13,352 |
-23 |
| Total Volume and Open Interest |
400,479 |
1,040,105 |
+2,441 |
| Brent Crude Oil(ICE) |
| Jul15 |
150610 |
65.04 |
66.36 |
64.88 |
65.70 |
+0.82 |
205,404 |
151,661 |
-32,342 |
| Aug15 |
150610 |
65.80 |
66.94 |
65.44 |
66.37 |
+0.91 |
208,398 |
323,105 |
+6,056 |
| Sep15 |
150610 |
66.26 |
67.49 |
66.00 |
67.00 |
+0.97 |
96,326 |
291,468 |
+13,756 |
| Oct15 |
150610 |
66.72 |
67.93 |
66.47 |
67.50 |
+0.99 |
27,918 |
90,026 |
+5,242 |
| Nov15 |
150610 |
66.92 |
68.29 |
66.87 |
67.93 |
+0.99 |
17,077 |
66,765 |
-1,695 |
| Dec15 |
150610 |
67.56 |
68.69 |
67.27 |
68.33 |
+0.99 |
46,877 |
232,617 |
-204 |
| Jan16 |
150610 |
67.82 |
68.95 |
67.61 |
68.68 |
+1.00 |
4,905 |
62,973 |
-137 |
| Feb16 |
150610 |
68.07 |
69.21 |
68.07 |
68.98 |
+1.02 |
3,611 |
49,611 |
-496 |
| Mar16 |
150610 |
68.30 |
69.48 |
68.30 |
69.25 |
+1.03 |
7,819 |
65,290 |
+1,079 |
| Apr16 |
150610 |
69.62 |
69.62 |
69.13 |
69.54 |
+1.03 |
1,506 |
38,871 |
+424 |
| May16 |
150610 |
70.20 |
70.20 |
69.51 |
69.81 |
+1.04 |
1,209 |
22,503 |
-46 |
| Jun16 |
150610 |
68.96 |
70.24 |
68.96 |
70.08 |
+1.05 |
10,954 |
72,540 |
+1,156 |
| Jul16 |
150610 |
70.13 |
70.32 |
70.11 |
70.32 |
+1.06 |
1,078 |
20,268 |
-130 |
| Aug16 |
150610 |
70.54 |
70.54 |
70.54 |
70.54 |
+1.06 |
575 |
17,213 |
+244 |
| Total Volume and Open Interest |
650,735 |
1,818,819 |
-7,023 |
| Gas Oil(ICE) |
| Jun15 |
150610 |
592.75 |
601.75 |
590.50 |
595.00 |
+7.50 |
39,540 |
48,633 |
-12,777 |
| Jul15 |
150610 |
593.75 |
602.50 |
591.50 |
595.25 |
+6.50 |
90,801 |
148,917 |
+6,210 |
| Aug15 |
150610 |
597.50 |
604.50 |
594.25 |
597.75 |
+6.25 |
57,706 |
106,796 |
+10,786 |
| Sep15 |
150610 |
600.50 |
607.00 |
598.75 |
600.50 |
+6.00 |
23,656 |
62,793 |
+1,568 |
| Oct15 |
150610 |
605.00 |
611.25 |
603.50 |
605.25 |
+6.25 |
13,950 |
68,751 |
-931 |
| Nov15 |
150610 |
604.75 |
613.50 |
604.75 |
607.50 |
+6.25 |
10,862 |
38,858 |
+1,167 |
| Dec15 |
150610 |
608.75 |
615.50 |
606.25 |
609.00 |
+6.00 |
19,705 |
97,903 |
-1,407 |
| Jan16 |
150610 |
609.25 |
617.50 |
609.25 |
611.25 |
+6.00 |
4,996 |
23,899 |
+766 |
| Feb16 |
150610 |
611.75 |
618.00 |
611.75 |
613.50 |
+5.50 |
1,790 |
15,812 |
+571 |
| Mar16 |
150610 |
613.50 |
621.50 |
613.50 |
615.00 |
+5.00 |
972 |
19,545 |
-86 |
| Total Volume and Open Interest |
269,308 |
738,666 |
+6,559 |
| Ethanol(CBOT) |
| Jul15 |
150610 |
1.549 |
1.552 |
1.506 |
1.510 |
-0.042 |
235 |
2,698 |
-91 |
| Aug15 |
150610 |
1.531 |
1.535 |
1.493 |
1.498 |
-0.037 |
114 |
1,017 |
+58 |
| Sep15 |
150610 |
1.506 |
1.510 |
1.471 |
1.479 |
-0.032 |
5 |
676 |
+1 |
| Oct15 |
150610 |
1.451 |
1.456 |
1.451 |
1.456 |
-0.032 |
27 |
499 |
+0 |
| Nov15 |
150610 |
1.440 |
1.440 |
1.433 |
1.433 |
-0.032 |
0 |
324 |
+0 |
| Dec15 |
150610 |
1.430 |
1.430 |
1.420 |
1.420 |
-0.026 |
90 |
1,502 |
+0 |
| Jan16 |
150610 |
1.405 |
1.412 |
1.405 |
1.409 |
-0.021 |
0 |
330 |
+0 |
| Feb16 |
150610 |
1.405 |
1.405 |
1.405 |
1.405 |
-0.021 |
0 |
63 |
+0 |
| Total Volume and Open Interest |
471 |
7,434 |
-32 |
| WTI Crude Oil(ICE) |
| Jul15 |
150610 |
60.61 |
61.81 |
60.50 |
61.43 |
+1.29 |
37,031 |
57,575 |
-6,348 |
| Aug15 |
150610 |
61.01 |
62.20 |
60.93 |
61.82 |
+1.21 |
24,137 |
49,930 |
+632 |
| Sep15 |
150610 |
61.30 |
62.45 |
61.30 |
62.17 |
+1.19 |
13,873 |
46,841 |
+1,192 |
| Oct15 |
150610 |
61.84 |
62.57 |
61.50 |
62.35 |
+1.15 |
5,785 |
24,785 |
+1,156 |
| Nov15 |
150610 |
62.07 |
62.75 |
61.97 |
62.59 |
+1.10 |
3,355 |
12,988 |
-102 |
| Dec15 |
150610 |
61.88 |
63.07 |
61.86 |
62.83 |
+1.04 |
10,161 |
87,551 |
-17 |
| Jan16 |
150610 |
62.72 |
63.17 |
62.33 |
63.05 |
+0.99 |
1,038 |
11,497 |
+10 |
| Feb16 |
150610 |
63.29 |
63.30 |
62.73 |
63.26 |
+0.96 |
520 |
2,717 |
-99 |
| Mar16 |
150610 |
63.46 |
63.46 |
62.72 |
63.46 |
+0.94 |
832 |
7,906 |
-67 |
| Apr16 |
150610 |
63.62 |
63.62 |
63.62 |
63.62 |
+0.92 |
59 |
3,226 |
+9 |
| May16 |
150610 |
63.77 |
63.77 |
63.77 |
63.77 |
+0.90 |
51 |
3,079 |
-2 |
| Jun16 |
150610 |
63.67 |
63.92 |
63.15 |
63.92 |
+0.88 |
1,592 |
20,880 |
-736 |
| Jul16 |
150610 |
64.00 |
64.00 |
64.00 |
64.00 |
+0.86 |
50 |
1,082 |
+0 |
| Aug16 |
150610 |
64.08 |
64.08 |
64.08 |
64.08 |
+0.85 |
12 |
1,859 |
+12 |
| Sep16 |
150610 |
64.18 |
64.18 |
64.18 |
64.18 |
+0.83 |
4 |
2,819 |
+3 |
| Oct16 |
150610 |
64.30 |
64.30 |
64.30 |
64.30 |
+0.81 |
4 |
713 |
-1 |
| Total Volume and Open Interest |
100,208 |
415,889 |
-4,821 |
| US Dollar Index(ICE) |
| Jun15 |
150610 |
95.100 |
95.255 |
94.300 |
94.650 |
-0.522 |
57,543 |
79,976 |
-2,589 |
| Sep15 |
150610 |
95.465 |
95.625 |
94.660 |
95.030 |
-0.522 |
16,000 |
22,759 |
+4,135 |
| Dec15 |
150610 |
95.975 |
95.975 |
95.090 |
95.380 |
-0.525 |
383 |
1,671 |
+262 |
| Total Volume and Open Interest |
73,936 |
104,690 |
+1,811 |
| Australian Dollar(CME) |
| Jun15 |
150610 |
76.87 |
77.84 |
76.33 |
77.57 |
+0.78 |
89,324 |
126,502 |
-9,823 |
| Sep15 |
150610 |
76.46 |
77.45 |
75.95 |
77.18 |
+0.77 |
25,524 |
31,414 |
+15,429 |
| Dec15 |
150610 |
75.73 |
76.83 |
75.73 |
76.83 |
+0.77 |
2 |
81 |
+0 |
| Total Volume and Open Interest |
114,850 |
158,014 |
+5,606 |
| British Pound(CME) |
| Jun15 |
150610 |
153.83 |
155.54 |
153.68 |
155.26 |
+1.53 |
94,136 |
153,474 |
-13,152 |
| Sep15 |
150610 |
153.74 |
155.42 |
153.62 |
155.16 |
+1.53 |
21,186 |
21,800 |
+13,121 |
| Dec15 |
150610 |
153.55 |
155.20 |
153.55 |
155.09 |
+1.53 |
4 |
79 |
+2 |
| Total Volume and Open Interest |
115,326 |
175,405 |
-29 |
| Canadian Dollar(CME) |
| Jun15 |
150610 |
81.05 |
81.95 |
80.95 |
81.54 |
+0.48 |
61,492 |
100,801 |
-3,025 |
| Sep15 |
150610 |
80.95 |
81.83 |
80.84 |
81.43 |
+0.48 |
13,562 |
18,900 |
+5,438 |
| Dec15 |
150610 |
81.25 |
81.72 |
81.16 |
81.34 |
+0.48 |
98 |
3,126 |
-9 |
| Mar16 |
150610 |
81.14 |
81.29 |
81.14 |
81.29 |
+0.48 |
3 |
562 |
+2 |
| Total Volume and Open Interest |
75,156 |
123,461 |
+2,406 |
| Japanese Yen(CME) |
| Jun15 |
150610 |
80.45 |
81.67 |
80.24 |
81.52 |
+1.11 |
186,630 |
222,801 |
-29,691 |
| Sep15 |
150610 |
80.52 |
81.74 |
80.33 |
81.60 |
+1.10 |
64,308 |
74,722 |
+43,249 |
| Dec15 |
150610 |
80.60 |
81.88 |
80.48 |
81.74 |
+1.10 |
637 |
1,018 |
+373 |
| Total Volume and Open Interest |
251,610 |
298,743 |
+13,905 |
| Swiss Franc(CME) |
| Jun15 |
150610 |
107.44 |
108.33 |
107.26 |
107.34 |
-0.07 |
24,163 |
26,458 |
-2,381 |
| Sep15 |
150610 |
107.80 |
108.67 |
107.61 |
107.69 |
-0.08 |
5,237 |
7,235 |
+2,637 |
| Dec15 |
150610 |
108.13 |
108.13 |
108.13 |
108.13 |
-0.08 |
0 |
308 |
+0 |
| Total Volume and Open Interest |
29,400 |
34,025 |
+256 |
| EuroFX(CME) |
| Jun15 |
150610 |
112.80 |
113.88 |
112.61 |
113.17 |
+0.35 |
300,374 |
357,910 |
-18,136 |
| Sep15 |
150610 |
112.93 |
114.01 |
112.75 |
113.30 |
+0.35 |
66,349 |
79,768 |
+36,156 |
| Dec15 |
150610 |
113.21 |
114.15 |
113.00 |
113.48 |
+0.35 |
293 |
1,880 |
+135 |
| Total Volume and Open Interest |
367,049 |
439,807 |
+18,145 |
| Mexican Peso(CME) |
| Jun15 |
150610 |
641.25 |
648.75 |
640.75 |
647.00 |
+4.62 |
43,779 |
105,009 |
-14,258 |
| Jul15 |
150610 |
645.75 |
645.75 |
645.75 |
645.75 |
+4.62 |
|
|
|
| Total Volume and Open Interest |
63,424 |
172,350 |
+76 |
| Brazilian Real(CME) |
| Jul15 |
150610 |
322.35 |
324.00 |
318.30 |
318.75 |
-1.10 |
997 |
7,006 |
+187 |
| Aug15 |
150610 |
315.40 |
319.05 |
315.40 |
315.40 |
-1.05 |
2 |
3 |
+1 |
| Sep15 |
150610 |
315.30 |
317.00 |
312.00 |
312.10 |
-1.10 |
73 |
1,641 |
+0 |
| Oct15 |
150610 |
309.40 |
309.40 |
309.40 |
309.40 |
-0.65 |
1 |
1 |
+1 |
| Total Volume and Open Interest |
1,073 |
17,803 |
+189 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150610 |
150~040 |
150~210 |
149~020 |
149~150 |
-1~060 |
895 |
10,197 |
-1,266 |
| Sep15 |
150610 |
148~240 |
148~290 |
147~160 |
147~300 |
-1~060 |
154,600 |
475,120 |
-2,878 |
| Dec15 |
150610 |
146~200 |
147~140 |
146~080 |
146~080 |
-1~060 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
155,495 |
485,323 |
-4,144 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150610 |
125~235 |
125~290 |
125~115 |
125~155 |
-0~135 |
25,038 |
81,541 |
-11,251 |
| Sep15 |
150610 |
124~295 |
125~000 |
124~165 |
124~210 |
-0~145 |
891,268 |
2,684,376 |
-907 |
| Dec15 |
150610 |
124~000 |
124~145 |
123~305 |
124~000 |
-0~145 |
2 |
13 |
+2 |
| Total Volume and Open Interest |
916,308 |
2,765,930 |
-12,156 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150610 |
119~016 |
119~052 |
118~290 |
118~304 |
-0~066 |
7,662 |
32,535 |
-3,835 |
| Sep15 |
150610 |
118~120 |
118~126 |
118~060 |
118~080 |
-0~072 |
481,547 |
2,020,625 |
-14,365 |
| Dec15 |
150610 |
117~260 |
118~012 |
117~260 |
117~260 |
-0~072 |
|
|
|
| Total Volume and Open Interest |
489,209 |
2,053,160 |
-18,200 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150610 |
109~160 |
109~172 |
109~160 |
109~162 |
-0~010 |
3,340 |
14,311 |
-2,832 |
| Sep15 |
150610 |
109~042 |
109~044 |
109~032 |
109~040 |
-0~012 |
222,825 |
1,154,522 |
-17,433 |
| Dec15 |
150610 |
108~270 |
108~282 |
108~270 |
108~270 |
-0~012 |
|
|
|
| Total Volume and Open Interest |
226,165 |
1,168,833 |
-20,265 |
| Eurodollars(CME) |
| Jun15 |
150610 |
99.713 |
99.715 |
99.707 |
99.713 |
unch |
84,816 |
1,043,962 |
-8,514 |
| Sep15 |
150610 |
99.560 |
99.570 |
99.555 |
99.560 |
-0.005 |
137,161 |
1,171,633 |
+485 |
| Dec15 |
150610 |
99.365 |
99.370 |
99.355 |
99.360 |
-0.015 |
174,982 |
1,275,825 |
+2,825 |
| Mar16 |
150610 |
99.165 |
99.165 |
99.140 |
99.150 |
-0.020 |
145,902 |
994,844 |
+7,585 |
| Jun16 |
150610 |
98.930 |
98.935 |
98.910 |
98.915 |
-0.025 |
185,231 |
1,098,862 |
-5,354 |
| Sep16 |
150610 |
98.690 |
98.695 |
98.665 |
98.670 |
-0.030 |
159,392 |
869,712 |
+1,414 |
| Dec16 |
150610 |
98.455 |
98.460 |
98.425 |
98.435 |
-0.035 |
133,593 |
1,069,209 |
+3,530 |
| Mar17 |
150610 |
98.260 |
98.265 |
98.230 |
98.240 |
-0.040 |
104,611 |
715,930 |
-51 |
| Jun17 |
150610 |
98.075 |
98.080 |
98.040 |
98.050 |
-0.045 |
91,517 |
612,226 |
-1,411 |
| Sep17 |
150610 |
97.915 |
97.925 |
97.875 |
97.890 |
-0.050 |
84,967 |
507,690 |
+1,219 |
| Dec17 |
150610 |
97.770 |
97.775 |
97.725 |
97.740 |
-0.055 |
82,303 |
608,723 |
-694 |
| Mar18 |
150610 |
97.650 |
97.660 |
97.605 |
97.620 |
-0.060 |
58,092 |
331,398 |
-1,811 |
| Jun18 |
150610 |
97.535 |
97.545 |
97.490 |
97.500 |
-0.065 |
41,286 |
277,414 |
+1,351 |
| Sep18 |
150610 |
97.430 |
97.440 |
97.375 |
97.390 |
-0.070 |
28,572 |
184,422 |
+2,745 |
| Dec18 |
150610 |
97.325 |
97.335 |
97.270 |
97.280 |
-0.075 |
27,676 |
227,597 |
+1,251 |
| Mar19 |
150610 |
97.240 |
97.245 |
97.175 |
97.190 |
-0.080 |
23,409 |
146,909 |
-472 |
| Jun19 |
150610 |
97.145 |
97.155 |
97.085 |
97.100 |
-0.080 |
16,731 |
165,462 |
+299 |
| Sep19 |
150610 |
97.065 |
97.075 |
97.000 |
97.015 |
-0.085 |
16,546 |
104,214 |
+1,233 |
| Total Volume and Open Interest |
1,632,814 |
11,735,994 |
+6,533 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150610 |
153~00 |
154~01 |
152~08 |
152~22 |
-1~11 |
1,080 |
26,141 |
-480 |
| Sep15 |
150610 |
152~07 |
152~11 |
150~26 |
151~09 |
-1~11 |
56,183 |
592,333 |
+1,939 |
| Dec15 |
150610 |
149~29 |
151~08 |
149~29 |
149~29 |
-1~11 |
|
|
|
| Total Volume and Open Interest |
57,263 |
618,474 |
+1,459 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150610 |
99.870 |
99.870 |
99.868 |
99.870 |
unch |
2,378 |
71,898 |
-1,730 |
| Jul15 |
150610 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
4,893 |
176,119 |
+2,616 |
| Aug15 |
150610 |
99.840 |
99.845 |
99.835 |
99.840 |
unch |
5,042 |
134,212 |
-75 |
| Sep15 |
150610 |
99.790 |
99.790 |
99.785 |
99.790 |
unch |
2,411 |
61,977 |
-37 |
| Oct15 |
150610 |
99.725 |
99.730 |
99.720 |
99.725 |
-0.005 |
2,309 |
98,656 |
-276 |
| Nov15 |
150610 |
99.685 |
99.690 |
99.680 |
99.685 |
-0.005 |
1,939 |
66,911 |
-161 |
| Total Volume and Open Interest |
27,351 |
816,936 |
+1,473 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150610 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150610 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150610 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150610 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150610 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150610 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150610 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150610 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150610 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150610 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150610 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150610 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150610 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150610 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150610 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150610 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150610 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Jun17 |
150610 |
99.54 |
99.54 |
99.54 |
99.54 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150610 |
146.93 |
146.95 |
145.99 |
146.09 |
-0.78 |
8,362 |
9,874 |
+5,320 |
| Dec15 |
150610 |
145.53 |
145.53 |
145.53 |
145.53 |
-0.78 |
0 |
1 |
+0 |
| Mar16 |
150610 |
144.97 |
144.97 |
144.97 |
144.97 |
-0.78 |
|
|
|
| Total Volume and Open Interest |
17,742 |
23,905 |
+3,248 |
| Euro-Bund(EUREX) |
| Jun15 |
150608 |
151.45 |
151.82 |
150.89 |
151.50 |
-0.15 |
1,309,193 |
275,599 |
-246,283 |
| Sep15 |
150610 |
149.41 |
149.64 |
148.23 |
148.98 |
-0.43 |
549,445 |
1,332,860 |
-6,650 |
| Dec15 |
150610 |
148.84 |
149.60 |
148.84 |
148.97 |
-0.48 |
17 |
289 |
+3 |
| Total Volume and Open Interest |
568,130 |
1,333,149 |
-64,400 |
| Euro-Bobl(EUREX) |
| Jun15 |
150608 |
128.04 |
128.10 |
127.92 |
128.03 |
-0.08 |
984,639 |
158,251 |
-246,554 |
| Sep15 |
150610 |
128.65 |
128.85 |
128.42 |
128.64 |
-0.02 |
392,640 |
1,069,160 |
-50 |
| Dec15 |
150610 |
126.64 |
126.64 |
126.64 |
126.64 |
-0.28 |
0 |
320 |
+0 |
| Total Volume and Open Interest |
408,404 |
1,069,480 |
-26,669 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150610 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
22 |
8,159 |
+0 |
| Sep15 |
150610 |
99.985 |
99.995 |
99.985 |
99.990 |
unch |
510 |
13,650 |
+228 |
| Dec15 |
150610 |
99.960 |
99.970 |
99.960 |
99.970 |
unch |
113 |
32,477 |
+0 |
| Total Volume and Open Interest |
3,509 |
75,886 |
-1,403 |
| Long Gilt(LIFFE) |
| Jun15 |
150610 |
115~20 |
115~20 |
115~15 |
115~15 |
-0~13 |
588 |
23,998 |
-443 |
| Sep15 |
150610 |
114~23 |
114~29 |
114~14 |
114~19 |
-0~13 |
115,801 |
399,292 |
-7,181 |
| Total Volume and Open Interest |
116,389 |
423,290 |
-7,624 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150610 |
99.42 |
99.43 |
99.42 |
99.43 |
+0.01 |
11,676 |
303,351 |
-432 |
| Sep15 |
150610 |
99.38 |
99.39 |
99.37 |
99.38 |
unch |
27,864 |
344,929 |
+2,152 |
| Dec15 |
150610 |
99.30 |
99.31 |
99.28 |
99.29 |
-0.02 |
36,364 |
312,245 |
-1,011 |
| Mar16 |
150610 |
99.18 |
99.20 |
99.16 |
99.17 |
-0.03 |
25,509 |
303,867 |
+3,617 |
| Jun16 |
150610 |
99.04 |
99.05 |
99.01 |
99.02 |
-0.03 |
38,923 |
271,237 |
-824 |
| Sep16 |
150610 |
98.88 |
98.89 |
98.85 |
98.86 |
-0.03 |
43,378 |
236,912 |
+3,106 |
| Total Volume and Open Interest |
399,521 |
2,814,729 |
+26,563 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150610 |
100.005 |
100.015 |
100.005 |
100.010 |
unch |
23,917 |
460,504 |
-1,150 |
| Sep15 |
150610 |
99.985 |
99.995 |
99.980 |
99.990 |
unch |
33,557 |
368,742 |
+776 |
| Dec15 |
150610 |
99.970 |
99.975 |
99.960 |
99.970 |
unch |
34,951 |
320,801 |
-685 |
| Total Volume and Open Interest |
582,580 |
3,459,053 |
-4,514 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150610 |
97.83 |
97.85 |
97.83 |
97.85 |
+0.01 |
9,609 |
118,646 |
-4,433 |
| Sep15 |
150610 |
97.90 |
97.90 |
97.87 |
97.90 |
-0.01 |
15,704 |
238,335 |
-4,439 |
| Dec15 |
150610 |
97.94 |
97.95 |
97.92 |
97.93 |
-0.02 |
19,856 |
208,194 |
+3,060 |
| Mar16 |
150610 |
97.95 |
97.95 |
97.91 |
97.94 |
-0.01 |
17,747 |
150,398 |
+2,932 |
| Jun16 |
150610 |
97.91 |
97.91 |
97.86 |
97.90 |
-0.01 |
12,062 |
134,297 |
+10,533 |
| Sep16 |
150610 |
97.83 |
97.83 |
97.78 |
97.82 |
-0.02 |
13,349 |
72,719 |
-651 |
| Dec16 |
150610 |
97.73 |
97.74 |
97.68 |
97.71 |
-0.03 |
5,335 |
53,210 |
+86 |
| Mar17 |
150610 |
97.63 |
97.63 |
97.60 |
97.61 |
-0.03 |
2,739 |
41,920 |
-777 |
| Jun17 |
150610 |
97.50 |
97.52 |
97.49 |
97.51 |
-0.03 |
1,241 |
13,268 |
+156 |
| Sep17 |
150610 |
97.39 |
97.40 |
97.39 |
97.40 |
-0.03 |
510 |
6,317 |
-474 |
| Total Volume and Open Interest |
98,175 |
1,040,180 |
+5,983 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150610 |
97.03 |
97.03 |
96.91 |
96.95 |
-0.09 |
106,382 |
847,670 |
+11,013 |
| Sep15 |
150610 |
96.99 |
96.99 |
96.87 |
96.90 |
-0.09 |
3,350 |
3,908 |
+3,518 |
| Total Volume and Open Interest |
109,732 |
851,578 |
+14,531 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150610 |
97.94 |
97.95 |
97.88 |
97.92 |
-0.03 |
163,694 |
789,187 |
-1,885 |
| Sep15 |
150610 |
97.92 |
97.92 |
97.84 |
97.89 |
-0.03 |
467 |
480 |
+471 |
| Total Volume and Open Interest |
164,161 |
789,667 |
-1,414 |
| Gold(CMX) |
| Jun15 |
150610 |
1176.1 |
1190.1 |
1175.6 |
1186.1 |
+8.8 |
173 |
1,074 |
-23 |
| Aug15 |
150610 |
1175.8 |
1191.8 |
1174.3 |
1186.6 |
+9.0 |
107,088 |
269,770 |
-285 |
| Oct15 |
150610 |
1178.6 |
1192.1 |
1176.3 |
1187.5 |
+9.0 |
1,273 |
11,865 |
-404 |
| Dec15 |
150610 |
1177.5 |
1193.2 |
1177.3 |
1188.6 |
+9.1 |
3,179 |
71,065 |
-188 |
| Feb16 |
150610 |
1182.7 |
1193.8 |
1182.7 |
1189.8 |
+9.1 |
313 |
12,122 |
+51 |
| Apr16 |
150610 |
1191.7 |
1191.7 |
1191.1 |
1191.1 |
+9.1 |
187 |
9,723 |
+67 |
| Jun16 |
150610 |
1191.8 |
1193.3 |
1191.7 |
1192.3 |
+9.0 |
23 |
8,517 |
-1 |
| Aug16 |
150610 |
1193.7 |
1193.7 |
1193.7 |
1193.7 |
+9.1 |
0 |
699 |
+0 |
| Oct16 |
150610 |
1195.4 |
1195.4 |
1195.4 |
1195.4 |
+9.2 |
0 |
1,310 |
+0 |
| Dec16 |
150610 |
1198.3 |
1198.3 |
1197.2 |
1197.2 |
+9.2 |
5 |
8,422 |
+5 |
| Feb17 |
150610 |
1200.5 |
1200.5 |
1199.5 |
1199.5 |
+9.3 |
0 |
151 |
+0 |
| Apr17 |
150610 |
1201.9 |
1201.9 |
1201.9 |
1201.9 |
+9.4 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
113,069 |
407,893 |
-512 |
| Silver(CMX) |
| Jul15 |
150610 |
1591.0 |
1619.0 |
1589.5 |
1595.9 |
+0.2 |
46,033 |
97,580 |
-295 |
| Sep15 |
150610 |
1596.0 |
1623.0 |
1594.5 |
1600.3 |
+0.3 |
8,579 |
40,949 |
+3,137 |
| Dec15 |
150610 |
1600.0 |
1628.0 |
1600.0 |
1605.7 |
+0.4 |
1,504 |
30,904 |
-449 |
| Mar16 |
150610 |
1610.3 |
1610.3 |
1610.3 |
1610.3 |
+0.7 |
225 |
5,364 |
-44 |
| May16 |
150610 |
1612.0 |
1613.5 |
1612.0 |
1613.5 |
+0.9 |
10 |
460 |
+4 |
| Jul16 |
150610 |
1616.7 |
1616.7 |
1616.7 |
1616.7 |
+1.0 |
3 |
3,551 |
+1 |
| Sep16 |
150610 |
1631.0 |
1631.0 |
1620.2 |
1620.2 |
+1.0 |
0 |
156 |
+0 |
| Total Volume and Open Interest |
56,381 |
186,356 |
+2,351 |
| Platinum(NYMEX) |
| Jul15 |
150610 |
1108.2 |
1119.6 |
1105.8 |
1115.2 |
+6.7 |
11,263 |
61,555 |
-1,601 |
| Oct15 |
150610 |
1110.6 |
1121.4 |
1108.4 |
1117.0 |
+6.7 |
3,196 |
15,738 |
+2,245 |
| Jan16 |
150610 |
1122.1 |
1122.1 |
1118.6 |
1118.6 |
+6.7 |
9 |
90 |
+9 |
| Apr16 |
150610 |
1120.4 |
1120.4 |
1120.4 |
1120.4 |
+6.7 |
0 |
10 |
+0 |
| Total Volume and Open Interest |
14,469 |
77,396 |
+653 |
| Palladium(NYMEX) |
| Jun15 |
150610 |
741.60 |
746.25 |
741.60 |
743.00 |
+3.60 |
5 |
97 |
+1 |
| Sep15 |
150610 |
740.75 |
748.60 |
738.75 |
743.50 |
+3.60 |
2,863 |
31,187 |
+551 |
| Dec15 |
150610 |
744.40 |
744.40 |
744.40 |
744.40 |
+3.60 |
8 |
342 |
+5 |
| Total Volume and Open Interest |
2,876 |
31,631 |
+557 |
| Copper(CMX) |
| Jul15 |
150610 |
271.15 |
276.70 |
271.05 |
274.70 |
+3.30 |
45,201 |
79,302 |
-3,136 |
| Sep15 |
150610 |
271.45 |
276.90 |
271.30 |
275.10 |
+3.45 |
19,651 |
57,166 |
+4,168 |
| Dec15 |
150610 |
272.00 |
277.25 |
272.00 |
275.60 |
+3.45 |
4,196 |
21,447 |
+308 |
| Mar16 |
150610 |
274.70 |
276.45 |
274.70 |
276.15 |
+3.50 |
1,425 |
5,446 |
+917 |
| May16 |
150610 |
276.00 |
276.65 |
275.50 |
276.65 |
+3.60 |
20 |
299 |
+5 |
| Total Volume and Open Interest |
71,806 |
171,223 |
+2,550 |
| DJIA Index(CBOT) |
| Jun15 |
150610 |
17830 |
18025 |
17830 |
18018 |
+251 |
2 |
7,941 |
-13 |
| 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 |
150610 |
17776 |
18038 |
17766 |
18018 |
+251 |
149,125 |
107,429 |
-3,187 |
| Sep15 |
150610 |
17695 |
17957 |
17690 |
17938 |
+251 |
2,375 |
9,932 |
+1,150 |
| Dec15 |
150610 |
17660 |
17856 |
17660 |
17856 |
+251 |
2 |
57 |
+1 |
| Mar16 |
150610 |
17774 |
17774 |
17774 |
17774 |
+251 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
151,502 |
117,419 |
-2,036 |
| S & P 500(CME) |
| Jun15 |
150610 |
2081.00 |
2107.50 |
2080.30 |
2106.90 |
+26.80 |
4,706 |
140,427 |
+1,004 |
| Sep15 |
150610 |
2079.20 |
2099.50 |
2079.20 |
2099.20 |
+26.80 |
1,662 |
4,211 |
+1,188 |
| Dec15 |
150610 |
2091.90 |
2092.10 |
2091.90 |
2091.90 |
+26.80 |
205 |
1,626 |
+205 |
| Mar16 |
150610 |
2086.30 |
2086.40 |
2083.80 |
2086.30 |
+26.90 |
0 |
100 |
+0 |
| Total Volume and Open Interest |
6,573 |
146,905 |
+2,397 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150610 |
2080.75 |
2108.00 |
2080.00 |
2107.00 |
+27.00 |
1,290,922 |
2,780,512 |
+3,478 |
| Sep15 |
150610 |
2072.75 |
2100.00 |
2072.25 |
2099.25 |
+26.75 |
60,909 |
139,951 |
+31,522 |
| Total Volume and Open Interest |
1,359,484 |
2,935,610 |
+42,549 |
| NASDAQ 100(CME) |
| Jun15 |
150610 |
4437.00 |
4497.00 |
4436.30 |
4488.80 |
+57.30 |
825 |
8,938 |
-207 |
| 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 |
150610 |
4431.50 |
4498.30 |
4430.50 |
4488.80 |
+57.30 |
237,404 |
318,087 |
-3,125 |
| Sep15 |
150610 |
4427.30 |
4491.80 |
4423.80 |
4482.30 |
+57.30 |
4,938 |
8,974 |
+3,403 |
| Total Volume and Open Interest |
242,346 |
327,099 |
+278 |
| S & P Midcap 400(CME) |
| Jun15 |
150610 |
1530.40 |
1530.40 |
1530.40 |
1530.40 |
+17.60 |
0 |
1,320 |
+0 |
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
| Total Volume and Open Interest |
0 |
957 |
+0 |
| Volatility Index(CBOE) |
| Jun15 |
150610 |
14.85 |
14.85 |
13.85 |
13.88 |
-0.95 |
72,308 |
153,462 |
-6,431 |
| Jul15 |
150610 |
16.02 |
16.07 |
15.35 |
15.43 |
-0.62 |
32,678 |
100,737 |
+4,629 |
| Aug15 |
150610 |
16.74 |
16.74 |
16.15 |
16.18 |
-0.50 |
9,520 |
38,580 |
-137 |
| Sep15 |
150610 |
17.35 |
17.35 |
16.80 |
16.83 |
-0.50 |
6,615 |
25,570 |
-313 |
| Total Volume and Open Interest |
128,123 |
367,266 |
-871 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150610 |
20080 |
20265 |
20010 |
20145 |
+65 |
46,866 |
29,607 |
-25,277 |
| Sep15 |
150610 |
20140 |
20315 |
20070 |
20195 |
+60 |
37,906 |
38,452 |
+28,108 |
| Total Volume and Open Interest |
84,772 |
68,059 |
+2,831 |
| Nikkei 225(SGX) |
| Jun15 |
150610 |
20130 |
20265 |
19930 |
20140 |
+35 |
129,366 |
301,331 |
-11,425 |
| Sep15 |
150610 |
20130 |
20265 |
19930 |
20140 |
+40 |
41,462 |
59,567 |
+30,599 |
| Dec15 |
150610 |
20030 |
20030 |
20030 |
20030 |
+35 |
0 |
12,023 |
+0 |
| Total Volume and Open Interest |
170,883 |
380,280 |
+19,228 |
| CAC 40(EURONEXT) |
| Jun15 |
150610 |
4823.5 |
4956.5 |
4808.0 |
4932.5 |
+86.5 |
99,556 |
337,280 |
-5,240 |
| Jul15 |
150610 |
4825.5 |
4946.5 |
4801.5 |
4925.0 |
+86.5 |
193 |
11,160 |
+143 |
| Aug15 |
150610 |
4949.5 |
4949.5 |
4925.5 |
4925.5 |
+86.5 |
0 |
28 |
+0 |
| Total Volume and Open Interest |
99,754 |
350,103 |
-5,095 |
| Hang Seng Index(HKFE) |
| Jun15 |
150610 |
26734 |
26880 |
26287 |
26382 |
-352 |
51,789 |
126,437 |
-1,045 |
| Jul15 |
150610 |
26728 |
26910 |
26330 |
26417 |
-351 |
505 |
2,415 |
+49 |
| Total Volume and Open Interest |
52,796 |
133,967 |
-932 |
| DAX(EUREX) |
| Jun15 |
150610 |
10976.5 |
11306.5 |
10936.5 |
11276.5 |
+290.0 |
112,838 |
171,719 |
-2,245 |
| Sep15 |
150610 |
10987.0 |
11312.0 |
10950.0 |
11282.0 |
+289.5 |
3,075 |
16,245 |
+2,282 |
| Dec15 |
150610 |
11002.0 |
11309.0 |
10988.0 |
11286.5 |
+289.5 |
178 |
1,009 |
+41 |
| Total Volume and Open Interest |
116,091 |
188,973 |
+78 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150610 |
6730.00 |
6836.00 |
6722.50 |
6814.50 |
+70.50 |
81,632 |
575,485 |
+578 |
| Sep15 |
150610 |
6688.50 |
6783.00 |
6678.50 |
6765.00 |
+70.00 |
2,471 |
16,104 |
+1,313 |
| Dec15 |
150610 |
6700.00 |
6739.00 |
6700.00 |
6739.00 |
+69.50 |
7 |
1,626 |
-7 |
| Total Volume and Open Interest |
84,110 |
593,215 |
+1,884 |
| SPI 200(SFE) |
| Jun15 |
150610 |
5462.0 |
5488.0 |
5425.0 |
5475.0 |
+13.0 |
36,240 |
273,772 |
+8,506 |
| Sep15 |
150610 |
5416.0 |
5430.0 |
5375.0 |
5421.0 |
+11.0 |
47 |
2,997 |
-236 |
| Dec15 |
150610 |
5418.0 |
5418.0 |
5414.0 |
5414.0 |
+11.0 |
104 |
2,201 |
+104 |
| Total Volume and Open Interest |
36,525 |
280,186 |
+8,503 |
| FTSE MIB(ISE) |
| Jun15 |
150610 |
22555.00 |
23160.00 |
22420.00 |
23082.00 |
+523.00 |
27,239 |
57,943 |
-876 |
| Sep15 |
150610 |
22440.00 |
23075.00 |
22365.00 |
23010.00 |
+523.00 |
496 |
1,343 |
+385 |
| Dec15 |
150610 |
22928.00 |
22928.00 |
22928.00 |
22928.00 |
+523.00 |
0 |
4 |
+0 |
| Total Volume and Open Interest |
27,735 |
59,291 |
-491 |
| KOSPI 200(KFE) |
| Jun15 |
150610 |
253.85 |
255.20 |
251.85 |
252.30 |
-1.65 |
156,867 |
100,150 |
-5,754 |
| Sep15 |
150610 |
254.45 |
255.95 |
252.50 |
252.90 |
-1.80 |
10,223 |
33,517 |
+20,268 |
| Dec15 |
150610 |
256.35 |
256.85 |
253.45 |
253.45 |
-2.30 |
8 |
2,439 |
+68 |
| Total Volume and Open Interest |
167,098 |
137,558 |
+14,642 |
| GSCI(CME) |
| Jun15 |
150610 |
445.50 |
448.00 |
440.90 |
445.50 |
+4.50 |
2,424 |
7,395 |
-2,372 |
| Jul15 |
150610 |
447.50 |
450.25 |
443.15 |
447.50 |
+4.25 |
2,394 |
4,892 |
+2,373 |
| Aug15 |
150610 |
447.50 |
450.25 |
443.15 |
447.50 |
+4.25 |
|
|
|
| Total Volume and Open Interest |
4,818 |
12,287 |
+1 |
|
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
