|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed June 24, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| Jul15 |
150624 |
987.25 |
990.50 |
979.00 |
981.75 |
-5.75 |
99,654 |
110,895 |
-18,974 |
| Aug15 |
150624 |
972.50 |
976.25 |
965.50 |
967.25 |
-5.50 |
29,826 |
76,490 |
+2,091 |
| Sep15 |
150624 |
961.50 |
966.00 |
954.00 |
957.00 |
-4.25 |
7,324 |
23,686 |
-565 |
| Nov15 |
150624 |
961.25 |
965.00 |
952.75 |
956.00 |
-4.75 |
125,110 |
368,779 |
+10,711 |
| Jan16 |
150624 |
966.00 |
970.75 |
958.25 |
961.75 |
-4.25 |
7,183 |
35,533 |
+488 |
| Mar16 |
150624 |
966.00 |
971.50 |
959.25 |
963.00 |
-3.00 |
5,548 |
48,662 |
+1,373 |
| May16 |
150624 |
966.00 |
969.75 |
958.25 |
961.75 |
-3.00 |
4,447 |
21,613 |
+1,314 |
| Jul16 |
150624 |
967.75 |
973.50 |
962.25 |
965.75 |
-3.00 |
2,191 |
14,686 |
+828 |
| Aug16 |
150624 |
963.50 |
966.75 |
963.50 |
963.50 |
-3.25 |
17 |
417 |
+3 |
| Sep16 |
150624 |
951.00 |
954.75 |
951.00 |
951.00 |
-3.75 |
7 |
235 |
-1 |
| Nov16 |
150624 |
948.50 |
951.75 |
943.00 |
944.50 |
-4.00 |
1,122 |
10,651 |
+10 |
| Jan17 |
150624 |
954.50 |
956.75 |
950.25 |
950.25 |
-4.00 |
8 |
61 |
-1 |
| Mar17 |
150624 |
954.50 |
958.50 |
954.50 |
954.50 |
-4.00 |
0 |
69 |
+0 |
| May17 |
150624 |
960.00 |
962.00 |
957.00 |
957.00 |
-3.75 |
0 |
24 |
+0 |
| Total Volume and Open Interest |
282,460 |
712,174 |
-2,702 |
| Soybean Meal(CBOT) |
| Jul15 |
150624 |
331.90 |
332.40 |
327.40 |
328.00 |
-3.90 |
47,661 |
63,239 |
-9,050 |
| Aug15 |
150624 |
327.20 |
327.80 |
322.30 |
322.50 |
-4.80 |
23,170 |
55,817 |
+5,781 |
| Sep15 |
150624 |
321.70 |
322.30 |
317.30 |
317.60 |
-4.20 |
11,469 |
35,051 |
+266 |
| Oct15 |
150624 |
318.40 |
318.60 |
314.30 |
314.60 |
-3.90 |
7,011 |
26,384 |
+384 |
| Dec15 |
150624 |
318.70 |
318.70 |
314.00 |
314.40 |
-3.90 |
48,648 |
157,224 |
+3,685 |
| Jan16 |
150624 |
317.40 |
317.70 |
313.40 |
313.80 |
-3.80 |
3,604 |
14,527 |
+313 |
| Mar16 |
150624 |
314.80 |
315.20 |
310.90 |
311.40 |
-3.40 |
3,391 |
13,828 |
+257 |
| May16 |
150624 |
312.40 |
312.40 |
308.50 |
309.20 |
-3.20 |
2,110 |
12,371 |
+287 |
| Jul16 |
150624 |
312.90 |
312.90 |
309.30 |
309.80 |
-3.10 |
2,199 |
13,530 |
+345 |
| Aug16 |
150624 |
309.70 |
312.50 |
309.00 |
309.50 |
-3.00 |
129 |
2,246 |
-6 |
| Total Volume and Open Interest |
150,577 |
402,747 |
+2,176 |
| Soybean Oil(CBOT) |
| Jul15 |
150624 |
32.84 |
33.58 |
32.72 |
33.27 |
+0.45 |
50,713 |
64,493 |
-9,696 |
| Aug15 |
150624 |
32.88 |
33.65 |
32.80 |
33.35 |
+0.45 |
18,487 |
53,325 |
+483 |
| Sep15 |
150624 |
32.99 |
33.73 |
32.88 |
33.42 |
+0.46 |
6,650 |
31,547 |
-246 |
| Oct15 |
150624 |
33.02 |
33.79 |
32.94 |
33.50 |
+0.48 |
2,048 |
17,205 |
+330 |
| Dec15 |
150624 |
33.20 |
33.99 |
33.10 |
33.70 |
+0.50 |
34,284 |
174,569 |
+2,975 |
| Jan16 |
150624 |
33.29 |
34.10 |
33.29 |
33.84 |
+0.48 |
2,486 |
17,184 |
-182 |
| Mar16 |
150624 |
33.47 |
34.16 |
33.47 |
33.87 |
+0.41 |
1,811 |
18,906 |
+739 |
| May16 |
150624 |
33.44 |
34.08 |
33.31 |
33.80 |
+0.41 |
1,352 |
13,721 |
+503 |
| Jul16 |
150624 |
33.44 |
34.07 |
33.30 |
33.75 |
+0.40 |
1,146 |
10,788 |
+510 |
| Aug16 |
150624 |
33.44 |
33.82 |
33.31 |
33.68 |
+0.37 |
28 |
1,307 |
+3 |
| Total Volume and Open Interest |
119,144 |
407,065 |
-4,566 |
| Canola(WCE) |
| Jul15 |
150624 |
507.0 |
514.3 |
500.6 |
511.9 |
+5.6 |
13,017 |
21,267 |
-5,482 |
| Nov15 |
150624 |
511.8 |
521.2 |
507.0 |
518.3 |
+5.2 |
20,450 |
161,103 |
+7,547 |
| Jan16 |
150624 |
508.4 |
518.0 |
503.7 |
514.4 |
+4.6 |
2,828 |
10,805 |
+2,321 |
| Mar16 |
150624 |
505.0 |
514.7 |
500.9 |
510.9 |
+4.5 |
527 |
1,703 |
+234 |
| May16 |
150624 |
497.3 |
511.1 |
497.2 |
507.2 |
+4.7 |
145 |
611 |
+9 |
| Total Volume and Open Interest |
37,182 |
197,479 |
+4,727 |
| Corn(CBOT) |
| Jul15 |
150624 |
367.00 |
371.00 |
363.25 |
366.50 |
-1.00 |
179,336 |
234,485 |
-36,291 |
| Sep15 |
150624 |
371.50 |
376.00 |
368.25 |
371.50 |
-0.50 |
111,792 |
503,948 |
+11,517 |
| Dec15 |
150624 |
381.00 |
384.75 |
377.50 |
380.50 |
-0.75 |
112,731 |
479,548 |
+13,767 |
| Mar16 |
150624 |
391.75 |
395.50 |
388.75 |
391.50 |
-1.00 |
6,675 |
101,176 |
+1,210 |
| May16 |
150624 |
398.75 |
402.25 |
396.00 |
398.50 |
-1.00 |
1,276 |
26,285 |
+292 |
| Jul16 |
150624 |
404.25 |
408.25 |
402.00 |
404.25 |
-1.00 |
2,859 |
46,053 |
+718 |
| Sep16 |
150624 |
403.50 |
405.00 |
401.50 |
401.75 |
-1.00 |
910 |
6,172 |
+344 |
| Dec16 |
150624 |
407.00 |
411.00 |
404.75 |
407.00 |
-1.00 |
2,311 |
33,691 |
+530 |
| Mar17 |
150624 |
417.75 |
420.50 |
416.75 |
416.75 |
-1.00 |
45 |
1,486 |
+33 |
| May17 |
150624 |
425.00 |
425.00 |
423.00 |
423.00 |
-1.00 |
10 |
755 |
+7 |
| Total Volume and Open Interest |
417,983 |
1,435,492 |
-7,872 |
| Wheat(CBOT) |
| Jul15 |
150624 |
522.25 |
530.00 |
514.25 |
518.00 |
-3.50 |
46,204 |
85,903 |
-5,928 |
| Sep15 |
150624 |
527.75 |
535.25 |
519.25 |
523.25 |
-3.75 |
55,148 |
208,886 |
+3,416 |
| Dec15 |
150624 |
539.75 |
547.00 |
531.75 |
535.00 |
-4.00 |
18,907 |
100,024 |
+933 |
| Mar16 |
150624 |
551.00 |
559.00 |
544.25 |
547.00 |
-4.00 |
2,172 |
30,309 |
-159 |
| May16 |
150624 |
556.75 |
566.50 |
552.00 |
555.00 |
-3.75 |
714 |
8,965 |
+141 |
| Jul16 |
150624 |
563.25 |
570.75 |
557.25 |
559.50 |
-3.75 |
326 |
6,891 |
+21 |
| Total Volume and Open Interest |
123,519 |
441,924 |
-1,590 |
| Wheat(KCBT) |
| Jul15 |
150624 |
531.00 |
536.00 |
523.00 |
524.50 |
-5.75 |
12,536 |
26,390 |
-4,074 |
| Sep15 |
150624 |
540.00 |
544.50 |
532.00 |
533.00 |
-6.75 |
15,043 |
80,408 |
+4,591 |
| Dec15 |
150624 |
559.25 |
563.00 |
551.50 |
552.25 |
-7.00 |
8,323 |
42,142 |
+913 |
| Mar16 |
150624 |
573.25 |
576.00 |
566.00 |
566.00 |
-7.25 |
2,584 |
10,888 |
+598 |
| May16 |
150624 |
574.00 |
582.75 |
574.00 |
575.00 |
-7.00 |
1,497 |
4,220 |
+637 |
| Jul16 |
150624 |
585.25 |
591.25 |
582.00 |
582.00 |
-6.25 |
585 |
5,211 |
+244 |
| Total Volume and Open Interest |
40,568 |
169,911 |
+2,909 |
| Wheat(MGE) |
| Jul15 |
150624 |
569.50 |
575.75 |
562.25 |
563.75 |
-6.00 |
3,937 |
12,042 |
-1,317 |
| Sep15 |
150624 |
581.00 |
587.75 |
574.25 |
575.75 |
-5.25 |
3,659 |
22,202 |
-257 |
| Dec15 |
150624 |
594.00 |
601.25 |
588.25 |
590.25 |
-4.00 |
1,601 |
16,070 |
+266 |
| Mar16 |
150624 |
604.25 |
612.75 |
601.75 |
603.00 |
-3.75 |
156 |
6,736 |
-56 |
| May16 |
150624 |
617.00 |
618.00 |
611.00 |
611.00 |
-3.50 |
117 |
1,861 |
+49 |
| Total Volume and Open Interest |
9,583 |
60,429 |
-1,265 |
| Oats(CBOT) |
| Jul15 |
150624 |
254.00 |
259.00 |
254.00 |
256.50 |
+2.25 |
249 |
1,968 |
-96 |
| Sep15 |
150624 |
261.00 |
265.50 |
261.00 |
262.75 |
+1.25 |
93 |
1,958 |
+42 |
| Dec15 |
150624 |
266.50 |
270.75 |
266.25 |
269.00 |
+1.50 |
201 |
4,554 |
+94 |
| Mar16 |
150624 |
274.00 |
274.00 |
273.00 |
273.75 |
+0.75 |
2 |
325 |
+2 |
| Total Volume and Open Interest |
546 |
8,807 |
+43 |
| Rough Rice(CBOT) |
| Jul15 |
150624 |
9.89 |
10.14 |
9.80 |
10.12 |
+0.29 |
608 |
2,830 |
-447 |
| Sep15 |
150624 |
10.10 |
10.41 |
10.06 |
10.40 |
+0.31 |
548 |
6,310 |
+243 |
| Nov15 |
150624 |
10.43 |
10.68 |
10.38 |
10.68 |
+0.32 |
5 |
699 |
+2 |
| Jan16 |
150624 |
10.69 |
10.94 |
10.62 |
10.94 |
+0.31 |
0 |
53 |
+0 |
| Total Volume and Open Interest |
1,161 |
9,894 |
-202 |
| Live Cattle(CME) |
| Jun15 |
150624 |
151.825 |
151.825 |
150.250 |
150.685 |
-1.315 |
2,686 |
7,048 |
-1,318 |
| Aug15 |
150624 |
151.735 |
151.800 |
150.200 |
150.325 |
-1.500 |
22,190 |
139,476 |
-1,506 |
| Oct15 |
150624 |
154.400 |
154.400 |
152.750 |
153.000 |
-1.400 |
8,173 |
60,564 |
-791 |
| Dec15 |
150624 |
155.535 |
155.600 |
153.985 |
154.075 |
-1.610 |
5,921 |
44,051 |
-303 |
| Feb16 |
150624 |
155.535 |
155.535 |
154.000 |
154.100 |
-1.585 |
2,250 |
13,760 |
+635 |
| Apr16 |
150624 |
154.750 |
154.750 |
153.100 |
153.185 |
-1.515 |
843 |
8,852 |
+7 |
| Total Volume and Open Interest |
42,448 |
278,125 |
-3,065 |
| Feeder Cattle(CME) |
| Aug15 |
150624 |
225.380 |
225.380 |
223.350 |
223.550 |
-1.800 |
3,977 |
26,644 |
+2 |
| Sep15 |
150624 |
223.485 |
223.485 |
221.600 |
221.785 |
-1.765 |
1,005 |
5,508 |
+73 |
| Oct15 |
150624 |
221.535 |
221.535 |
219.750 |
219.830 |
-1.870 |
2,131 |
6,654 |
+480 |
| Nov15 |
150624 |
220.000 |
220.000 |
218.130 |
218.200 |
-1.930 |
451 |
3,811 |
+32 |
| Jan16 |
150624 |
212.985 |
213.130 |
211.300 |
211.435 |
-1.800 |
161 |
2,422 |
+45 |
| Mar16 |
150624 |
210.450 |
210.500 |
208.735 |
209.050 |
-1.485 |
102 |
919 |
+53 |
| Apr16 |
150624 |
211.035 |
211.080 |
209.500 |
209.500 |
-1.550 |
70 |
202 |
+52 |
| Total Volume and Open Interest |
7,924 |
46,233 |
+762 |
| Lean Hogs(CME) |
| Jul15 |
150624 |
74.200 |
75.180 |
74.200 |
74.725 |
+0.375 |
11,013 |
24,779 |
-2,114 |
| Aug15 |
150624 |
72.135 |
73.000 |
72.135 |
72.350 |
+0.100 |
16,129 |
84,276 |
+1,496 |
| Oct15 |
150624 |
63.100 |
63.700 |
62.850 |
62.930 |
-0.200 |
7,969 |
51,324 |
-55 |
| Dec15 |
150624 |
61.000 |
61.580 |
60.750 |
60.880 |
-0.070 |
4,019 |
36,719 |
-2 |
| Feb16 |
150624 |
65.150 |
65.475 |
64.830 |
64.950 |
+0.020 |
1,507 |
13,417 |
-1 |
| Apr16 |
150624 |
68.450 |
68.900 |
68.200 |
68.900 |
+0.450 |
1,138 |
5,386 |
+54 |
| May16 |
150624 |
72.680 |
72.680 |
72.580 |
72.600 |
+0.465 |
0 |
134 |
+0 |
| Jun16 |
150624 |
75.885 |
76.400 |
75.600 |
76.400 |
+0.765 |
344 |
1,583 |
+66 |
| Total Volume and Open Interest |
42,217 |
217,957 |
-491 |
| Class III Milk(CME) |
| Jun15 |
150624 |
16.75 |
16.76 |
16.69 |
16.70 |
-0.03 |
26 |
5,867 |
+23 |
| Jul15 |
150624 |
16.45 |
16.63 |
16.42 |
16.55 |
+0.11 |
248 |
4,531 |
+12 |
| Aug15 |
150624 |
16.65 |
16.90 |
16.63 |
16.85 |
+0.15 |
206 |
4,064 |
+19 |
| Sep15 |
150624 |
16.78 |
16.93 |
16.69 |
16.90 |
+0.12 |
148 |
3,961 |
+33 |
| Oct15 |
150624 |
16.79 |
16.88 |
16.74 |
16.86 |
+0.05 |
126 |
3,453 |
+76 |
| Nov15 |
150624 |
16.81 |
16.81 |
16.80 |
16.81 |
unch |
83 |
3,303 |
+27 |
| Dec15 |
150624 |
16.75 |
16.75 |
16.67 |
16.68 |
-0.04 |
57 |
2,997 |
+28 |
| Jan16 |
150624 |
16.47 |
16.47 |
16.47 |
16.47 |
unch |
5 |
810 |
+2 |
| Feb16 |
150624 |
16.46 |
16.46 |
16.46 |
16.46 |
unch |
5 |
666 |
+3 |
| Mar16 |
150624 |
16.47 |
16.50 |
16.47 |
16.50 |
unch |
11 |
582 |
-1 |
| Apr16 |
150624 |
16.46 |
16.47 |
16.46 |
16.47 |
+0.01 |
14 |
411 |
+1 |
| May16 |
150624 |
16.53 |
16.53 |
16.53 |
16.53 |
+0.01 |
10 |
339 |
+3 |
| Jun16 |
150624 |
16.73 |
16.73 |
16.73 |
16.73 |
+0.01 |
9 |
321 |
-2 |
| Total Volume and Open Interest |
956 |
32,024 |
+227 |
| Cocoa(ICE) |
| Jul15 |
150624 |
3291 |
3291 |
3291 |
3291 |
+29 |
1 |
629 |
-60 |
| Sep15 |
150624 |
3247 |
3288 |
3237 |
3282 |
+31 |
8,993 |
109,894 |
+848 |
| Dec15 |
150624 |
3236 |
3275 |
3225 |
3269 |
+30 |
3,448 |
57,714 |
+629 |
| Mar16 |
150624 |
3223 |
3260 |
3212 |
3254 |
+28 |
736 |
27,998 |
-215 |
| May16 |
150624 |
3207 |
3244 |
3202 |
3243 |
+27 |
153 |
7,136 |
+44 |
| Jul16 |
150624 |
3210 |
3232 |
3207 |
3231 |
+26 |
1 |
7,406 |
+1 |
| Sep16 |
150624 |
3198 |
3219 |
3197 |
3219 |
+25 |
1 |
769 |
+0 |
| Total Volume and Open Interest |
13,344 |
215,332 |
+1,249 |
| Coffee "C"(ICE) |
| Jul15 |
150624 |
128.40 |
133.85 |
127.90 |
133.30 |
+5.60 |
623 |
3,023 |
-779 |
| Sep15 |
150624 |
130.35 |
135.90 |
130.10 |
135.10 |
+5.40 |
11,201 |
105,155 |
-122 |
| Dec15 |
150624 |
133.70 |
139.50 |
133.70 |
138.65 |
+5.15 |
2,155 |
36,533 |
+863 |
| Mar16 |
150624 |
137.75 |
143.00 |
137.70 |
142.25 |
+5.10 |
649 |
15,341 |
+248 |
| May16 |
150624 |
140.00 |
145.00 |
139.75 |
144.30 |
+5.00 |
274 |
7,660 |
+58 |
| Jul16 |
150624 |
142.00 |
146.75 |
142.00 |
146.10 |
+4.90 |
121 |
3,011 |
+45 |
| Total Volume and Open Interest |
15,184 |
180,760 |
+325 |
| Orange Juice(ICE) |
| Jul15 |
150624 |
121.00 |
121.70 |
120.50 |
121.10 |
-0.35 |
1,004 |
3,914 |
-1,021 |
| Sep15 |
150624 |
123.40 |
123.75 |
122.45 |
123.15 |
-0.25 |
1,586 |
7,994 |
+762 |
| Nov15 |
150624 |
124.65 |
124.75 |
124.10 |
124.45 |
-0.05 |
48 |
1,268 |
+21 |
| Jan16 |
150624 |
126.00 |
126.35 |
126.00 |
126.35 |
-0.05 |
23 |
526 |
+17 |
| Mar16 |
150624 |
128.15 |
128.15 |
128.15 |
128.15 |
unch |
3 |
73 |
+0 |
| May16 |
150624 |
129.10 |
129.85 |
129.10 |
129.85 |
unch |
0 |
9 |
+0 |
| Total Volume and Open Interest |
2,664 |
13,784 |
-221 |
| Sugar #11(ICE) |
| Jul15 |
150624 |
11.19 |
11.55 |
11.18 |
11.51 |
+0.26 |
51,850 |
89,212 |
-15,744 |
| Oct15 |
150624 |
11.72 |
12.06 |
11.69 |
12.02 |
+0.25 |
82,852 |
503,527 |
+7,348 |
| Mar16 |
150624 |
13.27 |
13.54 |
13.25 |
13.51 |
+0.21 |
25,244 |
178,274 |
+1,458 |
| May16 |
150624 |
13.46 |
13.66 |
13.46 |
13.63 |
+0.18 |
4,910 |
35,196 |
+270 |
| Jul16 |
150624 |
13.54 |
13.71 |
13.54 |
13.69 |
+0.16 |
2,770 |
31,065 |
-158 |
| Oct16 |
150624 |
13.77 |
13.92 |
13.77 |
13.90 |
+0.14 |
697 |
25,071 |
+92 |
| Mar17 |
150624 |
14.39 |
14.50 |
14.39 |
14.49 |
+0.12 |
226 |
11,426 |
+18 |
| May17 |
150624 |
14.40 |
14.51 |
14.40 |
14.50 |
+0.12 |
26 |
2,004 |
-13 |
| Total Volume and Open Interest |
168,621 |
880,953 |
-6,703 |
| London Cocoa(LCE) |
| Jul15 |
150624 |
2121 |
2150 |
2119 |
2146 |
+22 |
6,794 |
52,982 |
-3,360 |
| Sep15 |
150624 |
2141 |
2167 |
2136 |
2164 |
+21 |
8,091 |
76,359 |
+1,159 |
| Dec15 |
150624 |
2118 |
2150 |
2117 |
2146 |
+22 |
2,684 |
58,176 |
+583 |
| Mar16 |
150624 |
2094 |
2123 |
2094 |
2121 |
+23 |
1,875 |
56,520 |
-2,035 |
| May16 |
150624 |
2088 |
2118 |
2088 |
2115 |
+22 |
1,216 |
13,531 |
+180 |
| Jul16 |
150624 |
2087 |
2111 |
2083 |
2109 |
+22 |
370 |
19,841 |
+74 |
| Sep16 |
150624 |
2075 |
2101 |
2075 |
2101 |
+22 |
97 |
6,285 |
+3 |
| Total Volume and Open Interest |
21,197 |
286,992 |
-3,386 |
| London Sugar(LCE) |
| Aug15 |
150624 |
357.00 |
366.80 |
356.50 |
364.30 |
+7.70 |
5,270 |
33,106 |
-514 |
| Oct15 |
150624 |
349.80 |
358.40 |
349.80 |
356.40 |
+6.50 |
3,879 |
24,368 |
-567 |
| Dec15 |
150624 |
351.00 |
357.50 |
350.80 |
356.90 |
+5.60 |
1,331 |
15,772 |
+220 |
| Mar16 |
150624 |
356.10 |
361.30 |
356.10 |
360.60 |
+5.00 |
757 |
10,689 |
+269 |
| May16 |
150624 |
358.70 |
362.80 |
358.70 |
361.80 |
+3.50 |
214 |
4,258 |
+167 |
| Total Volume and Open Interest |
11,555 |
91,028 |
-404 |
| Cotton(ICE) |
| Jul15 |
150624 |
63.25 |
64.34 |
62.50 |
63.76 |
+0.18 |
5,036 |
2,428 |
-3,620 |
| Oct15 |
150624 |
65.45 |
65.57 |
64.76 |
64.84 |
-0.64 |
32 |
280 |
+15 |
| Dec15 |
150624 |
64.97 |
64.97 |
64.05 |
64.59 |
+0.04 |
14,449 |
143,200 |
+3,221 |
| Mar16 |
150624 |
64.92 |
64.92 |
64.10 |
64.60 |
-0.02 |
932 |
12,966 |
+64 |
| May16 |
150624 |
65.25 |
65.25 |
64.56 |
64.98 |
+0.03 |
49 |
1,434 |
-6 |
| Jul16 |
150624 |
65.24 |
65.36 |
65.01 |
65.36 |
+0.08 |
55 |
2,558 |
+1 |
| Total Volume and Open Interest |
20,554 |
164,193 |
-324 |
| Lumber(CME) |
| Jul15 |
150624 |
288.2 |
291.3 |
286.0 |
288.9 |
-0.4 |
199 |
1,368 |
-68 |
| Sep15 |
150624 |
290.0 |
292.7 |
287.5 |
290.2 |
+0.5 |
320 |
2,401 |
+63 |
| Nov15 |
150624 |
288.1 |
289.0 |
285.8 |
286.8 |
+0.9 |
20 |
437 |
+9 |
| Jan16 |
150624 |
297.1 |
297.1 |
293.9 |
296.0 |
+2.0 |
3 |
65 |
+0 |
| Total Volume and Open Interest |
542 |
4,292 |
+4 |
| Crude Oil(NYM) |
| Aug15 |
150624 |
61.14 |
61.57 |
59.80 |
60.27 |
-0.74 |
255,306 |
332,929 |
+6,023 |
| Sep15 |
150624 |
61.51 |
61.87 |
60.13 |
60.58 |
-0.75 |
66,332 |
254,125 |
-5,158 |
| Oct15 |
150624 |
61.78 |
62.11 |
60.40 |
60.84 |
-0.78 |
27,041 |
112,041 |
+3,239 |
| Nov15 |
150624 |
62.02 |
62.41 |
60.75 |
61.18 |
-0.79 |
26,725 |
73,514 |
+4,069 |
| Dec15 |
150624 |
62.41 |
62.80 |
61.08 |
61.54 |
-0.77 |
42,067 |
230,335 |
+4,847 |
| Jan16 |
150624 |
62.68 |
62.97 |
61.41 |
61.86 |
-0.75 |
11,446 |
70,719 |
-1,300 |
| Feb16 |
150624 |
62.87 |
63.05 |
61.66 |
62.08 |
-0.74 |
6,324 |
34,266 |
+320 |
| Mar16 |
150624 |
63.05 |
63.24 |
61.81 |
62.25 |
-0.73 |
6,761 |
60,531 |
+1,934 |
| Apr16 |
150624 |
62.24 |
62.39 |
62.24 |
62.39 |
-0.72 |
1,073 |
18,783 |
+157 |
| May16 |
150624 |
63.02 |
63.02 |
62.31 |
62.53 |
-0.70 |
925 |
16,454 |
+28 |
| Jun16 |
150624 |
63.43 |
63.72 |
62.22 |
62.67 |
-0.68 |
7,927 |
73,234 |
-161 |
| Jul16 |
150624 |
63.49 |
63.49 |
62.73 |
62.73 |
-0.67 |
527 |
15,667 |
+58 |
| Aug16 |
150624 |
62.80 |
62.80 |
62.80 |
62.80 |
-0.66 |
277 |
10,942 |
+72 |
| Sep16 |
150624 |
62.90 |
62.90 |
62.90 |
62.90 |
-0.64 |
1,255 |
33,329 |
+185 |
| Oct16 |
150624 |
63.02 |
63.02 |
63.02 |
63.02 |
-0.63 |
280 |
11,387 |
+19 |
| Nov16 |
150624 |
63.17 |
63.17 |
63.17 |
63.17 |
-0.62 |
301 |
12,395 |
+19 |
| Total Volume and Open Interest |
469,555 |
1,611,288 |
-5,615 |
| e-miNY Crude Oil(NYM) |
| Jun15 |
150518 |
59.850 |
60.850 |
59.100 |
59.425 |
-0.275 |
8,589 |
1,683 |
-298 |
| Jul15 |
150619 |
60.450 |
60.575 |
58.900 |
59.600 |
-0.850 |
8,608 |
2,307 |
+40 |
| Aug15 |
150624 |
61.125 |
61.575 |
59.825 |
60.275 |
-0.725 |
6,783 |
2,029 |
-185 |
| Sep15 |
150624 |
61.500 |
61.825 |
60.150 |
60.575 |
-0.750 |
688 |
514 |
+112 |
| Oct15 |
150624 |
61.750 |
61.900 |
60.500 |
60.850 |
-0.775 |
173 |
513 |
+8 |
| Nov15 |
150624 |
61.575 |
61.675 |
61.175 |
61.175 |
-0.800 |
97 |
839 |
+39 |
| Dec15 |
150624 |
61.550 |
61.550 |
61.550 |
61.550 |
-0.750 |
24 |
1,014 |
+19 |
| Jan16 |
150624 |
61.850 |
61.850 |
61.850 |
61.850 |
-0.750 |
0 |
12 |
+0 |
| Feb16 |
150624 |
62.075 |
62.075 |
62.075 |
62.075 |
-0.750 |
0 |
8 |
+0 |
| Mar16 |
150624 |
62.250 |
62.250 |
62.250 |
62.250 |
-0.725 |
1 |
6 |
+0 |
| Total Volume and Open Interest |
7,766 |
5,004 |
-7 |
| NY Harbor ULSD(NYM) |
| Jul15 |
150624 |
192.40 |
193.04 |
186.32 |
187.61 |
-3.51 |
25,310 |
30,791 |
-3,190 |
| Aug15 |
150624 |
193.10 |
193.74 |
187.02 |
188.31 |
-3.57 |
41,207 |
74,601 |
+154 |
| Sep15 |
150624 |
194.35 |
195.03 |
188.52 |
189.78 |
-3.49 |
16,858 |
65,596 |
+897 |
| Oct15 |
150624 |
195.71 |
196.84 |
190.55 |
191.78 |
-3.35 |
9,717 |
30,199 |
+653 |
| Nov15 |
150624 |
197.74 |
198.68 |
192.58 |
193.79 |
-3.26 |
8,403 |
27,127 |
+1,376 |
| Dec15 |
150624 |
199.27 |
200.35 |
194.34 |
195.59 |
-3.14 |
10,445 |
43,749 |
+1,004 |
| Jan16 |
150624 |
200.03 |
201.69 |
195.80 |
197.13 |
-3.04 |
3,664 |
17,133 |
+56 |
| Feb16 |
150624 |
201.06 |
201.06 |
197.05 |
197.69 |
-2.94 |
2,059 |
12,612 |
+363 |
| Mar16 |
150624 |
199.51 |
199.95 |
195.94 |
197.29 |
-2.85 |
1,879 |
17,050 |
+541 |
| Apr16 |
150624 |
199.30 |
199.30 |
196.04 |
196.04 |
-2.79 |
602 |
7,922 |
-93 |
| May16 |
150624 |
199.76 |
199.76 |
196.03 |
196.03 |
-2.72 |
327 |
5,208 |
-7 |
| Jun16 |
150624 |
199.39 |
200.54 |
195.97 |
196.64 |
-2.66 |
886 |
15,478 |
-2 |
| Jul16 |
150624 |
197.72 |
197.72 |
197.72 |
197.72 |
-2.64 |
102 |
2,080 |
+6 |
| Aug16 |
150624 |
198.80 |
198.80 |
198.80 |
198.80 |
-2.62 |
84 |
2,319 |
+13 |
| Total Volume and Open Interest |
122,265 |
371,107 |
+1,760 |
| RBOB Gasoline(NYM) |
| Jul15 |
150624 |
208.50 |
210.89 |
204.40 |
205.55 |
-2.11 |
33,392 |
38,251 |
-4,768 |
| Aug15 |
150624 |
205.13 |
207.17 |
201.29 |
202.48 |
-1.85 |
49,928 |
95,093 |
+3,804 |
| Sep15 |
150624 |
201.18 |
202.29 |
196.98 |
198.11 |
-1.92 |
26,258 |
70,961 |
-24 |
| Oct15 |
150624 |
184.59 |
185.28 |
180.34 |
181.55 |
-1.94 |
19,507 |
39,986 |
-1,783 |
| Nov15 |
150624 |
179.24 |
180.20 |
175.71 |
176.97 |
-1.93 |
14,332 |
36,022 |
+565 |
| Dec15 |
150624 |
177.08 |
177.34 |
172.88 |
174.27 |
-1.81 |
14,792 |
44,504 |
-500 |
| Jan16 |
150624 |
175.86 |
176.37 |
172.16 |
173.52 |
-1.70 |
4,110 |
13,607 |
-130 |
| Feb16 |
150624 |
176.06 |
176.50 |
173.74 |
173.99 |
-1.69 |
2,280 |
6,122 |
-20 |
| Mar16 |
150624 |
177.67 |
177.75 |
174.06 |
175.21 |
-1.70 |
1,281 |
7,467 |
+167 |
| Apr16 |
150624 |
196.22 |
196.84 |
193.75 |
194.58 |
-1.72 |
302 |
3,924 |
+89 |
| Total Volume and Open Interest |
167,450 |
387,440 |
-2,264 |
| e-miNY RBOB Gasoline(NYM) |
| Jul15 |
150624 |
205.60 |
205.60 |
205.55 |
205.60 |
-2.10 |
0 |
2 |
+0 |
| Aug15 |
150624 |
202.50 |
202.50 |
202.48 |
202.50 |
-1.80 |
|
|
|
| Sep15 |
150624 |
198.10 |
198.11 |
198.10 |
198.10 |
-1.90 |
|
|
|
| Oct15 |
150624 |
181.60 |
181.60 |
181.55 |
181.60 |
-1.90 |
|
|
|
| Total Volume and Open Interest |
0 |
2 |
+0 |
| Natural Gas(NYM) |
| Jul15 |
150624 |
2.726 |
2.779 |
2.711 |
2.759 |
+0.033 |
117,991 |
43,163 |
-20,757 |
| Aug15 |
150624 |
2.746 |
2.803 |
2.733 |
2.782 |
+0.036 |
86,112 |
201,692 |
+12,595 |
| Sep15 |
150624 |
2.761 |
2.815 |
2.748 |
2.795 |
+0.034 |
31,878 |
197,814 |
-776 |
| Oct15 |
150624 |
2.799 |
2.850 |
2.785 |
2.829 |
+0.033 |
29,536 |
142,276 |
+3,854 |
| Nov15 |
150624 |
2.915 |
2.970 |
2.912 |
2.950 |
+0.030 |
19,560 |
91,839 |
+4,669 |
| Dec15 |
150624 |
3.115 |
3.165 |
3.112 |
3.149 |
+0.030 |
10,622 |
65,132 |
-132 |
| Jan16 |
150624 |
3.224 |
3.278 |
3.220 |
3.262 |
+0.032 |
13,300 |
74,285 |
+657 |
| Feb16 |
150624 |
3.248 |
3.268 |
3.232 |
3.259 |
+0.030 |
3,237 |
17,063 |
+247 |
| Mar16 |
150624 |
3.182 |
3.238 |
3.182 |
3.220 |
+0.028 |
6,894 |
48,291 |
+345 |
| Apr16 |
150624 |
3.070 |
3.085 |
3.043 |
3.066 |
+0.021 |
6,227 |
46,849 |
+288 |
| May16 |
150624 |
3.063 |
3.069 |
3.048 |
3.069 |
+0.021 |
533 |
13,589 |
+201 |
| Jun16 |
150624 |
3.095 |
3.100 |
3.079 |
3.100 |
+0.021 |
666 |
10,616 |
-115 |
| Jul16 |
150624 |
3.132 |
3.137 |
3.127 |
3.137 |
+0.021 |
1,466 |
10,385 |
+187 |
| Aug16 |
150624 |
3.146 |
3.148 |
3.129 |
3.148 |
+0.021 |
139 |
8,971 |
+71 |
| Sep16 |
150624 |
3.125 |
3.144 |
3.125 |
3.143 |
+0.021 |
64 |
7,675 |
+25 |
| Oct16 |
150624 |
3.163 |
3.175 |
3.150 |
3.174 |
+0.021 |
273 |
14,437 |
+21 |
| Total Volume and Open Interest |
328,755 |
1,051,209 |
+1,528 |
| Brent Crude Oil(ICE) |
| Aug15 |
150624 |
64.66 |
65.05 |
63.01 |
63.49 |
-0.96 |
216,386 |
277,252 |
-6,776 |
| Sep15 |
150624 |
65.37 |
65.69 |
63.68 |
64.16 |
-0.97 |
119,614 |
324,182 |
+4,825 |
| Oct15 |
150624 |
65.99 |
66.26 |
64.28 |
64.77 |
-0.98 |
35,898 |
123,252 |
+930 |
| Nov15 |
150624 |
66.62 |
66.83 |
64.93 |
65.40 |
-0.98 |
22,434 |
84,475 |
+1,984 |
| Dec15 |
150624 |
67.20 |
67.39 |
65.50 |
65.99 |
-0.97 |
62,544 |
249,841 |
+195 |
| Jan16 |
150624 |
67.52 |
67.85 |
66.03 |
66.50 |
-0.95 |
13,143 |
69,228 |
+404 |
| Feb16 |
150624 |
67.86 |
68.22 |
66.51 |
66.90 |
-0.93 |
7,029 |
51,739 |
+1,862 |
| Mar16 |
150624 |
68.15 |
68.50 |
66.71 |
67.21 |
-0.90 |
8,178 |
66,799 |
-32 |
| Apr16 |
150624 |
68.36 |
68.79 |
67.17 |
67.53 |
-0.89 |
2,250 |
42,478 |
+263 |
| May16 |
150624 |
67.85 |
67.85 |
67.85 |
67.85 |
-0.86 |
785 |
23,564 |
+133 |
| Jun16 |
150624 |
69.07 |
69.38 |
67.66 |
68.15 |
-0.83 |
8,677 |
74,412 |
-490 |
| Jul16 |
150624 |
68.41 |
68.41 |
68.41 |
68.41 |
-0.80 |
567 |
20,768 |
+37 |
| Aug16 |
150624 |
68.65 |
68.65 |
68.65 |
68.65 |
-0.77 |
469 |
18,345 |
+79 |
| Sep16 |
150624 |
68.87 |
68.87 |
68.87 |
68.87 |
-0.74 |
1,550 |
26,788 |
-271 |
| Total Volume and Open Interest |
518,549 |
1,755,753 |
+4,959 |
| Gas Oil(ICE) |
| Jul15 |
150624 |
588.50 |
591.50 |
572.50 |
581.00 |
-2.25 |
50,192 |
166,803 |
-6,299 |
| Aug15 |
150624 |
592.00 |
594.50 |
575.25 |
583.75 |
-2.25 |
49,699 |
147,623 |
-1,588 |
| Sep15 |
150624 |
595.25 |
597.75 |
579.25 |
587.75 |
-2.00 |
22,444 |
83,312 |
+1,502 |
| Oct15 |
150624 |
598.25 |
603.25 |
585.75 |
593.50 |
-2.00 |
15,342 |
88,755 |
+3,165 |
| Nov15 |
150624 |
601.00 |
605.75 |
589.00 |
596.25 |
-2.25 |
7,698 |
49,647 |
+1,271 |
| Dec15 |
150624 |
605.25 |
607.50 |
590.50 |
598.50 |
-2.00 |
20,309 |
108,082 |
+1,276 |
| Jan16 |
150624 |
607.50 |
610.50 |
594.00 |
601.50 |
-2.00 |
2,368 |
25,478 |
+563 |
| Feb16 |
150624 |
610.25 |
613.00 |
599.25 |
604.50 |
-2.00 |
999 |
16,856 |
-143 |
| Mar16 |
150624 |
611.75 |
614.75 |
601.00 |
606.50 |
-2.00 |
1,749 |
21,692 |
+665 |
| Apr16 |
150624 |
612.50 |
615.75 |
602.25 |
607.50 |
-2.00 |
556 |
13,862 |
+210 |
| Total Volume and Open Interest |
178,247 |
825,782 |
+2,500 |
| Ethanol(CBOT) |
| Jul15 |
150624 |
1.510 |
1.567 |
1.510 |
1.543 |
-0.002 |
596 |
796 |
-382 |
| Aug15 |
150624 |
1.507 |
1.565 |
1.506 |
1.541 |
-0.004 |
454 |
2,062 |
+335 |
| Sep15 |
150624 |
1.509 |
1.545 |
1.509 |
1.528 |
+0.001 |
32 |
1,006 |
-6 |
| Oct15 |
150624 |
1.500 |
1.512 |
1.500 |
1.512 |
+0.001 |
45 |
565 |
+38 |
| Nov15 |
150624 |
1.500 |
1.500 |
1.499 |
1.499 |
+0.001 |
27 |
340 |
+1 |
| Dec15 |
150624 |
1.480 |
1.481 |
1.480 |
1.481 |
+0.001 |
80 |
1,605 |
+77 |
| Jan16 |
150624 |
1.463 |
1.463 |
1.463 |
1.463 |
+0.001 |
0 |
384 |
+0 |
| Feb16 |
150624 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.001 |
0 |
99 |
+0 |
| Total Volume and Open Interest |
1,234 |
7,190 |
+63 |
| WTI Crude Oil(ICE) |
| Aug15 |
150624 |
61.15 |
61.56 |
59.81 |
60.27 |
-0.74 |
32,004 |
62,442 |
-2,010 |
| Sep15 |
150624 |
61.37 |
61.83 |
60.14 |
60.58 |
-0.75 |
21,429 |
55,397 |
-71 |
| Oct15 |
150624 |
61.79 |
62.07 |
60.44 |
60.84 |
-0.78 |
10,343 |
27,756 |
-1,133 |
| Nov15 |
150624 |
62.29 |
62.29 |
60.74 |
61.18 |
-0.79 |
6,142 |
11,506 |
+60 |
| Dec15 |
150624 |
62.32 |
62.75 |
61.09 |
61.54 |
-0.77 |
16,104 |
91,477 |
+2,105 |
| Jan16 |
150624 |
62.39 |
62.81 |
61.40 |
61.86 |
-0.75 |
3,640 |
11,885 |
-318 |
| Feb16 |
150624 |
62.85 |
62.85 |
61.62 |
62.08 |
-0.74 |
978 |
2,861 |
-153 |
| Mar16 |
150624 |
62.96 |
63.00 |
62.09 |
62.25 |
-0.73 |
1,239 |
8,618 |
+398 |
| Apr16 |
150624 |
63.12 |
63.12 |
62.39 |
62.39 |
-0.72 |
117 |
3,214 |
+8 |
| May16 |
150624 |
62.53 |
62.53 |
62.53 |
62.53 |
-0.70 |
27 |
3,122 |
+2 |
| Jun16 |
150624 |
63.16 |
63.43 |
62.21 |
62.67 |
-0.68 |
1,201 |
20,723 |
+614 |
| Jul16 |
150624 |
62.73 |
62.73 |
62.73 |
62.73 |
-0.67 |
2 |
1,093 |
+0 |
| Aug16 |
150624 |
62.80 |
62.80 |
62.80 |
62.80 |
-0.66 |
3 |
1,858 |
+0 |
| Sep16 |
150624 |
62.90 |
62.90 |
62.90 |
62.90 |
-0.64 |
4 |
3,001 |
+0 |
| Oct16 |
150624 |
63.02 |
63.02 |
63.02 |
63.02 |
-0.63 |
0 |
749 |
+0 |
| Nov16 |
150624 |
63.17 |
63.17 |
63.17 |
63.17 |
-0.62 |
4 |
1,328 |
+0 |
| Total Volume and Open Interest |
95,159 |
389,257 |
-76 |
| US Dollar Index(ICE) |
| Sep15 |
150624 |
95.580 |
95.730 |
95.125 |
95.418 |
-0.227 |
30,429 |
82,526 |
-695 |
| Dec15 |
150624 |
95.900 |
96.055 |
95.480 |
95.785 |
-0.227 |
285 |
2,415 |
+154 |
| Mar16 |
150624 |
96.090 |
96.160 |
95.930 |
96.050 |
-0.225 |
1 |
320 |
-1 |
| Total Volume and Open Interest |
30,715 |
85,268 |
-542 |
| Australian Dollar(CME) |
| Sep15 |
150624 |
76.98 |
77.37 |
76.48 |
76.75 |
-0.20 |
50,845 |
115,465 |
-264 |
| Dec15 |
150624 |
76.66 |
76.98 |
76.16 |
76.39 |
-0.20 |
33 |
125 |
-6 |
| Mar16 |
150624 |
76.06 |
76.06 |
76.06 |
76.06 |
-0.20 |
0 |
9 |
+0 |
| Total Volume and Open Interest |
50,878 |
115,608 |
-270 |
| British Pound(CME) |
| Sep15 |
150624 |
157.19 |
157.94 |
156.59 |
156.93 |
-0.13 |
77,382 |
172,544 |
+5,336 |
| Dec15 |
150624 |
157.15 |
157.77 |
156.53 |
156.83 |
-0.14 |
17 |
175 |
-3 |
| Mar16 |
150624 |
156.75 |
156.75 |
156.75 |
156.75 |
-0.15 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
77,399 |
172,772 |
+5,333 |
| Canadian Dollar(CME) |
| Sep15 |
150624 |
80.98 |
81.36 |
80.39 |
80.60 |
-0.35 |
50,832 |
76,773 |
+1,588 |
| Dec15 |
150624 |
80.91 |
81.25 |
80.37 |
80.51 |
-0.35 |
49 |
3,545 |
+15 |
| Mar16 |
150624 |
80.85 |
80.85 |
80.45 |
80.45 |
-0.35 |
0 |
569 |
+0 |
| Jun16 |
150624 |
80.43 |
80.43 |
80.43 |
80.43 |
-0.35 |
0 |
52 |
+0 |
| Total Volume and Open Interest |
50,883 |
80,974 |
+1,601 |
| Japanese Yen(CME) |
| Sep15 |
150624 |
80.84 |
80.92 |
80.48 |
80.84 |
+0.07 |
60,323 |
247,969 |
-3,583 |
| Dec15 |
150624 |
80.96 |
80.99 |
80.61 |
80.96 |
+0.08 |
12 |
1,153 |
+0 |
| Mar16 |
150624 |
81.15 |
81.15 |
81.15 |
81.15 |
+0.07 |
5 |
104 |
+0 |
| Total Volume and Open Interest |
60,340 |
249,321 |
-3,583 |
| Swiss Franc(CME) |
| Sep15 |
150624 |
107.30 |
108.06 |
107.04 |
107.39 |
+0.17 |
18,734 |
21,584 |
+872 |
| Dec15 |
150624 |
107.82 |
107.82 |
107.82 |
107.82 |
+0.17 |
1 |
314 |
+0 |
| Mar16 |
150624 |
108.33 |
108.33 |
108.33 |
108.33 |
+0.19 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
18,735 |
21,922 |
+872 |
| EuroFX(CME) |
| Sep15 |
150624 |
111.79 |
112.47 |
111.71 |
112.18 |
+0.38 |
205,259 |
340,902 |
-152 |
| Dec15 |
150624 |
111.98 |
112.60 |
111.91 |
112.35 |
+0.38 |
357 |
2,469 |
+68 |
| Mar16 |
150624 |
112.53 |
112.68 |
112.22 |
112.58 |
+0.38 |
6 |
234 |
+1 |
| Total Volume and Open Interest |
205,622 |
343,747 |
-83 |
| Mexican Peso(CME) |
| Jul15 |
150624 |
644.50 |
644.50 |
644.50 |
644.50 |
-2.88 |
1 |
8 |
+0 |
| Aug15 |
150624 |
642.88 |
642.88 |
642.88 |
642.88 |
-2.88 |
|
|
|
| Total Volume and Open Interest |
31,571 |
113,775 |
-8,100 |
| Brazilian Real(CME) |
| Jul15 |
150624 |
324.00 |
324.60 |
321.75 |
322.15 |
-1.05 |
1,015 |
5,153 |
-437 |
| Aug15 |
150624 |
320.40 |
320.45 |
318.60 |
318.60 |
-1.15 |
0 |
4 |
+0 |
| Sep15 |
150624 |
317.20 |
317.55 |
315.30 |
315.30 |
-1.10 |
38 |
1,561 |
-3 |
| Oct15 |
150624 |
312.40 |
312.40 |
312.40 |
312.40 |
-0.90 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
1,053 |
15,871 |
-440 |
| 30-Year T-Bonds(CBOT) |
| Sep15 |
150624 |
148~270 |
149~310 |
148~250 |
149~270 |
+1~010 |
206,879 |
480,126 |
+3,346 |
| Dec15 |
150624 |
148~070 |
148~070 |
147~060 |
148~070 |
+1~010 |
0 |
17 |
+0 |
| Mar16 |
150624 |
147~050 |
147~050 |
146~040 |
147~050 |
+1~010 |
|
|
|
| Total Volume and Open Interest |
206,879 |
480,143 |
+3,346 |
| 10-Year T-Notes(CBOT) |
| Sep15 |
150624 |
125~145 |
125~250 |
125~105 |
125~235 |
+0~090 |
1,067,060 |
2,694,450 |
+23,212 |
| Dec15 |
150624 |
124~275 |
124~275 |
124~185 |
124~275 |
+0~090 |
0 |
17 |
+0 |
| Mar16 |
150624 |
124~115 |
124~115 |
124~025 |
124~115 |
+0~090 |
|
|
|
| Total Volume and Open Interest |
1,067,060 |
2,694,467 |
+23,212 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150624 |
119~180 |
119~200 |
119~154 |
119~200 |
+0~044 |
3,719 |
9,478 |
-44 |
| Sep15 |
150624 |
118~256 |
119~004 |
118~232 |
118~314 |
+0~054 |
478,577 |
2,101,093 |
-3,028 |
| Dec15 |
150624 |
118~114 |
118~114 |
118~060 |
118~114 |
+0~054 |
|
|
|
| Total Volume and Open Interest |
482,296 |
2,110,571 |
-3,072 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150624 |
109~216 |
109~222 |
109~206 |
109~222 |
+0~014 |
3,873 |
5,317 |
-1,713 |
| Sep15 |
150624 |
109~110 |
109~126 |
109~104 |
109~124 |
+0~014 |
185,035 |
1,185,778 |
-5,316 |
| Dec15 |
150624 |
109~022 |
109~022 |
109~006 |
109~022 |
+0~014 |
|
|
|
| Total Volume and Open Interest |
188,908 |
1,191,095 |
-7,029 |
| Eurodollars(CME) |
| Sep15 |
150624 |
99.610 |
99.625 |
99.605 |
99.615 |
+0.005 |
110,310 |
1,161,023 |
+6,592 |
| Dec15 |
150624 |
99.430 |
99.450 |
99.425 |
99.445 |
+0.020 |
175,872 |
1,218,251 |
-170 |
| Mar16 |
150624 |
99.240 |
99.265 |
99.230 |
99.260 |
+0.025 |
127,873 |
983,454 |
+7,068 |
| Jun16 |
150624 |
99.025 |
99.055 |
99.015 |
99.050 |
+0.025 |
132,492 |
980,479 |
+16,477 |
| Sep16 |
150624 |
98.800 |
98.830 |
98.785 |
98.820 |
+0.025 |
136,872 |
892,011 |
+4,116 |
| Dec16 |
150624 |
98.570 |
98.605 |
98.555 |
98.595 |
+0.030 |
174,897 |
1,126,258 |
+15,540 |
| Mar17 |
150624 |
98.380 |
98.415 |
98.365 |
98.405 |
+0.030 |
112,386 |
686,914 |
+5,694 |
| Jun17 |
150624 |
98.190 |
98.230 |
98.175 |
98.220 |
+0.030 |
125,912 |
669,060 |
+4,293 |
| Sep17 |
150624 |
98.030 |
98.070 |
98.015 |
98.060 |
+0.030 |
92,732 |
550,786 |
-208 |
| Dec17 |
150624 |
97.880 |
97.920 |
97.860 |
97.905 |
+0.030 |
113,190 |
655,903 |
-141 |
| Mar18 |
150624 |
97.750 |
97.795 |
97.730 |
97.780 |
+0.030 |
66,626 |
351,657 |
-1,923 |
| Jun18 |
150624 |
97.630 |
97.670 |
97.605 |
97.655 |
+0.030 |
57,420 |
330,315 |
-2,209 |
| Sep18 |
150624 |
97.505 |
97.555 |
97.490 |
97.540 |
+0.030 |
50,098 |
215,948 |
-804 |
| Dec18 |
150624 |
97.390 |
97.440 |
97.375 |
97.430 |
+0.035 |
40,661 |
237,455 |
-1,994 |
| Mar19 |
150624 |
97.300 |
97.345 |
97.275 |
97.335 |
+0.035 |
29,974 |
142,155 |
+811 |
| Jun19 |
150624 |
97.205 |
97.250 |
97.180 |
97.240 |
+0.035 |
28,933 |
169,518 |
+558 |
| Sep19 |
150624 |
97.110 |
97.160 |
97.095 |
97.150 |
+0.035 |
16,955 |
107,755 |
+1,042 |
| Dec19 |
150624 |
97.030 |
97.070 |
97.005 |
97.065 |
+0.035 |
17,615 |
85,504 |
+2,332 |
| Total Volume and Open Interest |
1,652,667 |
10,936,715 |
+60,060 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150619 |
156~26 |
156~26 |
154~18 |
156~26 |
+2~08 |
6,557 |
4,657 |
-6,015 |
| Sep15 |
150624 |
151~29 |
153~06 |
151~27 |
153~04 |
+1~10 |
77,338 |
597,216 |
-2,611 |
| Dec15 |
150624 |
151~24 |
151~24 |
150~14 |
151~24 |
+1~10 |
|
|
|
| Total Volume and Open Interest |
77,338 |
597,216 |
-2,611 |
| 30 Day Federal Funds(CBOT) |
| Jun15 |
150624 |
99.870 |
99.870 |
99.868 |
99.870 |
+0.003 |
9,692 |
64,327 |
+644 |
| Jul15 |
150624 |
99.865 |
99.865 |
99.860 |
99.865 |
unch |
4,432 |
176,050 |
-1,634 |
| Aug15 |
150624 |
99.860 |
99.860 |
99.855 |
99.860 |
unch |
7,809 |
151,079 |
+1,940 |
| Sep15 |
150624 |
99.825 |
99.830 |
99.820 |
99.825 |
unch |
2,789 |
68,610 |
+1,733 |
| Oct15 |
150624 |
99.775 |
99.785 |
99.770 |
99.780 |
unch |
5,918 |
101,174 |
+479 |
| Nov15 |
150624 |
99.740 |
99.750 |
99.735 |
99.745 |
+0.005 |
3,878 |
80,548 |
+873 |
| Total Volume and Open Interest |
47,009 |
873,219 |
+4,227 |
| 3-Mth Euro-Yen(CME) |
| Sep15 |
150624 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150624 |
99.845 |
99.845 |
99.845 |
99.845 |
unch |
|
|
|
| Mar16 |
150624 |
99.705 |
99.705 |
99.705 |
99.705 |
unch |
|
|
|
| Jun16 |
150624 |
99.565 |
99.565 |
99.565 |
99.565 |
unch |
|
|
|
| Sep16 |
150624 |
99.425 |
99.425 |
99.425 |
99.425 |
unch |
|
|
|
| Dec16 |
150624 |
99.805 |
99.805 |
99.805 |
99.805 |
unch |
|
|
|
| Mar17 |
150624 |
99.665 |
99.665 |
99.665 |
99.665 |
unch |
|
|
|
| Jun17 |
150624 |
99.525 |
99.525 |
99.525 |
99.525 |
unch |
|
|
|
| Sep17 |
150624 |
99.385 |
99.385 |
99.385 |
99.385 |
unch |
|
|
|
| Dec17 |
150624 |
99.245 |
99.245 |
99.245 |
99.245 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Sep15 |
150624 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150624 |
99.84 |
99.85 |
99.84 |
99.85 |
unch |
4 |
29 |
-4 |
| Mar16 |
150624 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150624 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150624 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150624 |
99.81 |
99.81 |
99.81 |
99.81 |
unch |
0 |
4 |
+0 |
| Mar17 |
150624 |
99.67 |
99.67 |
99.67 |
99.67 |
unch |
|
|
|
| Jun17 |
150624 |
99.53 |
99.53 |
99.53 |
99.53 |
unch |
|
|
|
| Total Volume and Open Interest |
4 |
34 |
-4 |
| Japanese Gov't Bonds(SGX) |
| Sep15 |
150624 |
146.83 |
146.87 |
146.68 |
146.85 |
unch |
1,548 |
15,598 |
+90 |
| Dec15 |
150624 |
146.29 |
146.29 |
146.29 |
146.29 |
unch |
0 |
1 |
+0 |
| Mar16 |
150624 |
145.73 |
145.73 |
145.73 |
145.73 |
unch |
|
|
|
| Total Volume and Open Interest |
1,548 |
15,599 |
+90 |
| Euro-Bund(EUREX) |
| Sep15 |
150624 |
150.67 |
151.57 |
150.62 |
151.08 |
+0.39 |
814,018 |
1,214,039 |
-5,721 |
| Dec15 |
150624 |
150.91 |
151.48 |
150.90 |
151.16 |
+0.42 |
665 |
5,373 |
+577 |
| Mar16 |
150624 |
151.16 |
151.16 |
151.16 |
151.16 |
+0.42 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
814,683 |
1,219,415 |
-5,144 |
| Euro-Bobl(EUREX) |
| Sep15 |
150624 |
129.10 |
129.35 |
129.10 |
129.22 |
+0.10 |
507,840 |
1,039,642 |
-7,856 |
| Dec15 |
150624 |
127.41 |
127.41 |
127.41 |
127.41 |
+0.09 |
0 |
321 |
+0 |
| Mar16 |
150624 |
127.41 |
127.41 |
127.41 |
127.41 |
+0.09 |
|
|
|
| Total Volume and Open Interest |
507,840 |
1,039,963 |
-7,856 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150615 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.005 |
263 |
7,664 |
-248 |
| Sep15 |
150624 |
100.000 |
100.000 |
99.990 |
99.990 |
-0.005 |
134 |
12,952 |
-46 |
| Dec15 |
150624 |
99.985 |
99.985 |
99.985 |
99.985 |
-0.005 |
203 |
33,877 |
+0 |
| Total Volume and Open Interest |
1,344 |
81,349 |
-202 |
| Long Gilt(LIFFE) |
| Jun15 |
150624 |
115~18 |
115~20 |
115~17 |
115~20 |
-0~07 |
2,785 |
15,795 |
-2,620 |
| Sep15 |
150624 |
114~21 |
115~03 |
114~19 |
114~24 |
-0~07 |
177,587 |
392,983 |
-4,672 |
| Total Volume and Open Interest |
180,372 |
408,778 |
-7,292 |
| 3-Mth Short Sterling(LIFFE) |
| Sep15 |
150624 |
99.37 |
99.37 |
99.34 |
99.36 |
-0.01 |
68,375 |
331,984 |
+2,039 |
| Dec15 |
150624 |
99.25 |
99.25 |
99.22 |
99.23 |
-0.03 |
80,040 |
335,482 |
+2,771 |
| Mar16 |
150624 |
99.10 |
99.10 |
99.06 |
99.07 |
-0.04 |
69,846 |
292,405 |
+3,034 |
| Jun16 |
150624 |
98.90 |
98.92 |
98.88 |
98.89 |
-0.05 |
86,266 |
264,825 |
+5,468 |
| Sep16 |
150624 |
98.74 |
98.74 |
98.69 |
98.71 |
-0.05 |
67,577 |
254,087 |
+5,369 |
| Dec16 |
150624 |
98.57 |
98.58 |
98.52 |
98.54 |
-0.05 |
98,657 |
268,533 |
+10,044 |
| Total Volume and Open Interest |
769,822 |
2,582,283 |
+47,984 |
| 3-Mth Euribor(LIFFE) |
| Sep15 |
150624 |
99.990 |
100.000 |
99.985 |
99.990 |
-0.005 |
151,708 |
413,345 |
-22,615 |
| Dec15 |
150624 |
99.990 |
99.995 |
99.980 |
99.985 |
-0.005 |
70,805 |
333,176 |
-1,455 |
| Mar16 |
150624 |
99.985 |
99.990 |
99.970 |
99.980 |
unch |
51,527 |
302,232 |
-4,569 |
| Total Volume and Open Interest |
575,308 |
3,165,724 |
-16,412 |
| 3-Mth Aus T-Bills(SFE) |
| Sep15 |
150624 |
97.88 |
97.88 |
97.86 |
97.88 |
unch |
12,202 |
209,632 |
-1,544 |
| Dec15 |
150624 |
97.90 |
97.92 |
97.89 |
97.90 |
-0.01 |
9,927 |
173,701 |
-4,938 |
| Mar16 |
150624 |
97.91 |
97.92 |
97.90 |
97.91 |
-0.01 |
13,008 |
135,008 |
-1,223 |
| Jun16 |
150624 |
97.88 |
97.90 |
97.86 |
97.89 |
+0.01 |
14,213 |
131,254 |
-440 |
| Sep16 |
150624 |
97.81 |
97.84 |
97.79 |
97.83 |
+0.01 |
4,719 |
69,099 |
-2,541 |
| Dec16 |
150624 |
97.73 |
97.75 |
97.70 |
97.75 |
+0.02 |
3,342 |
54,732 |
-2,124 |
| Mar17 |
150624 |
97.62 |
97.66 |
97.59 |
97.66 |
+0.04 |
2,525 |
36,262 |
-186 |
| Jun17 |
150624 |
97.52 |
97.55 |
97.49 |
97.55 |
+0.03 |
1,694 |
23,711 |
+309 |
| Sep17 |
150624 |
97.44 |
97.44 |
97.44 |
97.44 |
+0.04 |
1,054 |
7,858 |
+67 |
| Dec17 |
150624 |
97.33 |
97.35 |
97.33 |
97.35 |
+0.05 |
626 |
2,514 |
-9 |
| Total Volume and Open Interest |
63,733 |
845,098 |
-12,747 |
| 10-Year Aus T-Bonds(SFE) |
| Sep15 |
150624 |
96.89 |
96.93 |
96.85 |
96.91 |
+0.02 |
83,125 |
637,102 |
-6,180 |
| Dec15 |
150624 |
96.91 |
96.91 |
96.91 |
96.91 |
+0.02 |
|
|
|
| Total Volume and Open Interest |
83,125 |
637,102 |
-6,180 |
| 3-Year Aus T-Bonds(SFE) |
| Sep15 |
150624 |
97.90 |
97.93 |
97.87 |
97.91 |
+0.01 |
127,974 |
622,939 |
-4,677 |
| Dec15 |
150624 |
97.91 |
97.91 |
97.91 |
97.91 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
127,974 |
622,939 |
-4,677 |
| Gold(CMX) |
| Jun15 |
150624 |
1176.6 |
1176.6 |
1171.0 |
1172.6 |
-3.6 |
30 |
407 |
-58 |
| Aug15 |
150624 |
1177.6 |
1179.7 |
1168.1 |
1172.9 |
-3.7 |
127,145 |
271,465 |
-3,287 |
| Oct15 |
150624 |
1179.2 |
1180.3 |
1169.2 |
1173.9 |
-3.7 |
1,174 |
12,843 |
+33 |
| Dec15 |
150624 |
1180.0 |
1181.2 |
1170.5 |
1175.1 |
-3.7 |
1,915 |
72,940 |
+933 |
| Feb16 |
150624 |
1178.6 |
1182.4 |
1171.6 |
1176.2 |
-3.7 |
260 |
14,460 |
+14 |
| Apr16 |
150624 |
1177.0 |
1177.4 |
1177.0 |
1177.4 |
-3.7 |
196 |
12,086 |
-3 |
| Jun16 |
150624 |
1180.0 |
1180.0 |
1178.6 |
1178.6 |
-3.7 |
270 |
9,517 |
+168 |
| Aug16 |
150624 |
1185.4 |
1185.5 |
1180.0 |
1180.0 |
-3.7 |
0 |
1,499 |
+0 |
| Oct16 |
150624 |
1178.0 |
1181.6 |
1178.0 |
1181.6 |
-3.7 |
0 |
1,316 |
+0 |
| Dec16 |
150624 |
1184.0 |
1184.5 |
1181.7 |
1183.3 |
-3.8 |
255 |
9,952 |
+24 |
| Feb17 |
150624 |
1184.0 |
1185.4 |
1184.0 |
1185.4 |
-3.8 |
0 |
151 |
+0 |
| Apr17 |
150624 |
1187.6 |
1187.6 |
1187.6 |
1187.6 |
-3.8 |
0 |
3 |
+0 |
| Total Volume and Open Interest |
131,751 |
419,884 |
-2,048 |
| Silver(CMX) |
| Jul15 |
150624 |
1581.0 |
1588.5 |
1572.0 |
1585.3 |
+11.6 |
52,300 |
68,044 |
-8,026 |
| Sep15 |
150624 |
1582.5 |
1592.0 |
1576.0 |
1589.0 |
+11.8 |
27,223 |
77,326 |
+8,815 |
| Dec15 |
150624 |
1587.5 |
1595.5 |
1582.0 |
1594.4 |
+12.0 |
1,981 |
31,477 |
-244 |
| Mar16 |
150624 |
1592.0 |
1601.0 |
1590.0 |
1598.8 |
+12.1 |
298 |
5,492 |
+6 |
| May16 |
150624 |
1601.4 |
1601.4 |
1601.4 |
1601.4 |
+12.2 |
89 |
682 |
+79 |
| Jul16 |
150624 |
1597.5 |
1604.1 |
1597.5 |
1604.1 |
+12.2 |
23 |
4,227 |
-4 |
| Sep16 |
150624 |
1607.1 |
1607.1 |
1607.1 |
1607.1 |
+12.2 |
0 |
158 |
+0 |
| Total Volume and Open Interest |
81,941 |
195,364 |
+622 |
| Platinum(NYMEX) |
| Jul15 |
150624 |
1067.6 |
1077.0 |
1064.8 |
1074.1 |
+6.6 |
20,695 |
34,091 |
-6,253 |
| Oct15 |
150624 |
1068.5 |
1077.4 |
1065.6 |
1074.5 |
+6.1 |
10,829 |
49,276 |
+7,716 |
| Jan16 |
150624 |
1068.0 |
1075.9 |
1068.0 |
1075.9 |
+6.1 |
39 |
335 |
+27 |
| Apr16 |
150624 |
1073.8 |
1078.2 |
1073.8 |
1078.2 |
+6.1 |
2 |
18 |
+2 |
| Total Volume and Open Interest |
31,570 |
83,734 |
+1,497 |
| Palladium(NYMEX) |
| Jun15 |
150624 |
697.45 |
697.45 |
695.45 |
695.45 |
-0.10 |
3 |
35 |
-1 |
| Sep15 |
150624 |
696.35 |
703.90 |
693.50 |
695.70 |
-0.05 |
6,092 |
34,163 |
+24 |
| Dec15 |
150624 |
699.40 |
703.00 |
696.55 |
696.55 |
-0.10 |
12 |
415 |
+5 |
| Total Volume and Open Interest |
6,109 |
34,616 |
+28 |
| Copper(CMX) |
| Jul15 |
150624 |
260.85 |
264.90 |
259.95 |
262.45 |
+1.15 |
33,898 |
48,224 |
-7,297 |
| Sep15 |
150624 |
260.95 |
265.10 |
260.10 |
262.40 |
+0.90 |
21,329 |
96,454 |
+4,709 |
| Dec15 |
150624 |
261.80 |
265.35 |
260.80 |
263.05 |
+0.85 |
2,294 |
23,787 |
-862 |
| Mar16 |
150624 |
263.95 |
265.95 |
261.80 |
263.70 |
+0.85 |
211 |
7,324 |
+27 |
| May16 |
150624 |
266.00 |
266.00 |
263.95 |
264.15 |
+0.80 |
102 |
505 |
+38 |
| Total Volume and Open Interest |
58,497 |
184,379 |
-3,516 |
| DJIA Index(CBOT) |
| Sep15 |
150206 |
17615 |
17615 |
17615 |
17615 |
-2 |
|
|
|
| Total Volume and Open Interest |
184 |
11,634 |
+35 |
| E-mini DJIA Index(CBOT) |
| Jun15 |
150619 |
18120 |
18165 |
18078 |
18078 |
-47 |
23,756 |
33,557 |
-2,664 |
| Sep15 |
150624 |
18074 |
18080 |
17878 |
17883 |
-184 |
104,874 |
106,986 |
-278 |
| Dec15 |
150624 |
17920 |
17960 |
17800 |
17800 |
-187 |
91 |
86 |
+27 |
| Mar16 |
150624 |
17718 |
17718 |
17718 |
17718 |
-187 |
2 |
1 |
-2 |
| Total Volume and Open Interest |
104,967 |
107,073 |
-253 |
| S & P 500(CME) |
| Sep15 |
150624 |
2117.60 |
2118.00 |
2099.00 |
2099.40 |
-17.00 |
3,313 |
91,015 |
-1,013 |
| Dec15 |
150624 |
2091.80 |
2109.80 |
2091.80 |
2091.80 |
-17.00 |
100 |
1,740 |
+45 |
| Mar16 |
150624 |
2086.60 |
2104.70 |
2086.60 |
2086.60 |
-17.10 |
0 |
100 |
+0 |
| Jun16 |
150624 |
2082.00 |
2100.10 |
2082.00 |
2082.00 |
-17.10 |
0 |
540 |
+0 |
| Total Volume and Open Interest |
3,413 |
93,396 |
-968 |
| S & P 500 E-Mini(Globex) |
| Sep15 |
150624 |
2117.50 |
2118.50 |
2099.00 |
2099.50 |
-17.00 |
1,095,709 |
2,563,433 |
+25,887 |
| Dec15 |
150624 |
2110.25 |
2110.50 |
2091.50 |
2091.75 |
-17.00 |
1,014 |
19,365 |
+313 |
| Total Volume and Open Interest |
1,096,759 |
2,584,377 |
+26,204 |
| NASDAQ 100(CME) |
| Sep15 |
150206 |
4200.00 |
4200.00 |
4200.00 |
4200.00 |
-43.50 |
|
|
|
| Total Volume and Open Interest |
563 |
16,224 |
-30 |
| NASDAQ 100 E-Mini(Globex) |
| Sep15 |
150624 |
4543.50 |
4555.30 |
4514.50 |
4515.80 |
-25.50 |
157,035 |
344,693 |
+2,953 |
| Dec15 |
150624 |
4535.00 |
4547.30 |
4510.00 |
4510.00 |
-25.50 |
42 |
67 |
+10 |
| Total Volume and Open Interest |
157,080 |
344,776 |
+2,962 |
| S & P Midcap 400(CME) |
| Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
| Total Volume and Open Interest |
0 |
957 |
+0 |
| Volatility Index(CBOE) |
| Jun15 |
150617 |
14.90 |
15.00 |
14.55 |
14.85 |
-0.08 |
127,496 |
88,881 |
-24,540 |
| Jul15 |
150624 |
14.15 |
14.60 |
14.03 |
14.58 |
+0.50 |
68,779 |
185,442 |
-6,322 |
| Aug15 |
150624 |
15.25 |
15.65 |
15.15 |
15.63 |
+0.35 |
43,489 |
65,527 |
+2,034 |
| Sep15 |
150624 |
16.10 |
16.40 |
15.97 |
16.38 |
+0.30 |
10,733 |
29,771 |
+2 |
| Total Volume and Open Interest |
138,893 |
350,964 |
-4,724 |
| Russell 2000(ICE) |
| Sep15 |
150624 |
1291.40 |
1292.30 |
1278.30 |
1280.30 |
-11.20 |
73,562 |
344,997 |
-1,224 |
| Dec15 |
150624 |
1275.80 |
1275.80 |
1275.80 |
1275.80 |
-11.20 |
1 |
2 |
+1 |
| Mar16 |
150624 |
1271.30 |
1271.30 |
1271.30 |
1271.30 |
-11.20 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
73,563 |
345,000 |
-1,223 |
| Nikkei 225(CME) |
| Sep15 |
150624 |
20940 |
20990 |
20740 |
20775 |
-165 |
12,500 |
55,843 |
+1,153 |
| Dec15 |
150624 |
20835 |
20835 |
20735 |
20735 |
-165 |
0 |
27 |
+0 |
| Total Volume and Open Interest |
12,500 |
55,870 |
+1,153 |
| Nikkei 225(SGX) |
| Sep15 |
150624 |
20850 |
20950 |
20805 |
20805 |
-75 |
63,240 |
263,986 |
+2,011 |
| Dec15 |
150624 |
20715 |
20835 |
20715 |
20715 |
-70 |
90 |
12,443 |
-59 |
| Mar16 |
150624 |
20695 |
20695 |
20695 |
20695 |
-70 |
|
|
|
| Total Volume and Open Interest |
63,466 |
284,564 |
+1,958 |
| CAC 40(EURONEXT) |
| Jul15 |
150624 |
5067.0 |
5068.0 |
4993.0 |
5041.5 |
-11.0 |
155,337 |
294,155 |
+13,710 |
| Aug15 |
150624 |
5049.0 |
5057.0 |
5000.0 |
5042.5 |
-11.0 |
599 |
655 |
+3 |
| Sep15 |
150624 |
5054.0 |
5058.5 |
5004.0 |
5042.5 |
-11.0 |
661 |
7,223 |
+66 |
| Total Volume and Open Interest |
156,597 |
302,129 |
+13,779 |
| Hang Seng Index(HKFE) |
| Jun15 |
150624 |
27283 |
27336 |
27180 |
27278 |
-9 |
36,888 |
119,580 |
-998 |
| Jul15 |
150624 |
27311 |
27370 |
27220 |
27314 |
-11 |
4,639 |
14,437 |
+3,671 |
| Total Volume and Open Interest |
42,357 |
139,946 |
+2,790 |
| DAX(EUREX) |
| Jun15 |
150619 |
11090.5 |
11246.0 |
11075.0 |
11177.0 |
+70.5 |
157,124 |
50,343 |
-33,985 |
| Sep15 |
150624 |
11590.5 |
11595.0 |
11367.0 |
11480.0 |
-64.0 |
148,333 |
164,896 |
+1,449 |
| Dec15 |
150624 |
11573.5 |
11579.5 |
11379.5 |
11485.0 |
-64.0 |
992 |
3,058 |
+380 |
| Total Volume and Open Interest |
149,325 |
167,954 |
+1,829 |
| FT-SE 100(EURONEXT) |
| Sep15 |
150624 |
6799.00 |
6824.50 |
6772.50 |
6798.00 |
+7.00 |
105,657 |
586,804 |
-2,241 |
| Dec15 |
150624 |
6770.50 |
6770.50 |
6770.50 |
6770.50 |
+7.00 |
1 |
1,629 |
+1 |
| Mar16 |
150624 |
6720.50 |
6720.50 |
6720.50 |
6720.50 |
+7.00 |
|
|
|
| Total Volume and Open Interest |
105,658 |
588,433 |
-2,240 |
| SPI 200(SFE) |
| Sep15 |
150624 |
5621.0 |
5652.0 |
5610.0 |
5629.0 |
+6.0 |
21,430 |
219,469 |
-3,617 |
| Dec15 |
150624 |
5620.0 |
5620.0 |
5620.0 |
5620.0 |
+5.0 |
0 |
2,497 |
+0 |
| Mar16 |
150624 |
5571.0 |
5571.0 |
5571.0 |
5571.0 |
+5.0 |
156 |
1,280 |
+0 |
| Total Volume and Open Interest |
21,603 |
226,449 |
-34,737 |
| FTSE MIB(ISE) |
| Sep15 |
150624 |
23645.00 |
23715.00 |
23240.00 |
23461.00 |
-117.00 |
52,724 |
50,439 |
+3,696 |
| Dec15 |
150624 |
23610.00 |
23610.00 |
23210.00 |
23384.00 |
-124.00 |
122 |
102 |
+97 |
| Mar16 |
150624 |
23391.00 |
23391.00 |
23391.00 |
23391.00 |
-124.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
52,846 |
50,542 |
+3,793 |
| KOSPI 200(KFE) |
| Sep15 |
150624 |
255.50 |
255.75 |
254.55 |
254.85 |
-0.65 |
126,037 |
101,406 |
-1,442 |
| Dec15 |
150624 |
256.30 |
256.60 |
255.50 |
255.75 |
-0.55 |
327 |
3,029 |
-2 |
| Mar16 |
150624 |
254.05 |
254.05 |
254.05 |
254.05 |
+0.05 |
1 |
469 |
+1 |
| Total Volume and Open Interest |
126,366 |
106,006 |
-1,443 |
| GSCI(CME) |
| Jul15 |
150624 |
434.80 |
439.50 |
434.50 |
434.80 |
-4.40 |
19 |
12,298 |
-12 |
| Aug15 |
150624 |
435.40 |
440.00 |
435.00 |
435.40 |
-4.40 |
|
|
|
| Sep15 |
150624 |
436.40 |
441.00 |
436.00 |
436.40 |
-4.40 |
|
|
|
| Total Volume and Open Interest |
19 |
12,298 |
-12 |
|
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
