|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Wed April 01, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May15 |
150401 |
973.25 |
991.75 |
972.75 |
989.75 |
+16.50 |
88,920 |
322,399 |
-3,186 |
| Jul15 |
150401 |
977.75 |
996.50 |
977.50 |
994.50 |
+16.75 |
42,417 |
205,372 |
+3,079 |
| Aug15 |
150401 |
977.25 |
995.25 |
977.25 |
994.00 |
+16.75 |
3,610 |
16,364 |
+544 |
| Sep15 |
150401 |
964.25 |
981.25 |
964.25 |
980.50 |
+16.25 |
1,417 |
6,223 |
+481 |
| Nov15 |
150401 |
955.50 |
973.75 |
955.00 |
972.75 |
+17.50 |
20,586 |
165,261 |
+535 |
| Jan16 |
150401 |
960.50 |
978.25 |
960.00 |
977.75 |
+17.75 |
777 |
8,277 |
-16 |
| Mar16 |
150401 |
964.00 |
981.00 |
962.25 |
980.25 |
+18.00 |
2,635 |
14,205 |
+1,083 |
| May16 |
150401 |
969.25 |
982.00 |
963.25 |
981.75 |
+18.50 |
1,327 |
6,230 |
+484 |
| Jul16 |
150401 |
974.00 |
988.00 |
969.25 |
987.75 |
+18.50 |
395 |
2,393 |
+155 |
| Aug16 |
150401 |
987.25 |
987.25 |
968.75 |
987.25 |
+18.50 |
0 |
154 |
+0 |
| Sep16 |
150401 |
980.00 |
980.00 |
963.00 |
980.00 |
+17.00 |
0 |
38 |
+0 |
| Nov16 |
150401 |
961.00 |
977.75 |
957.00 |
976.25 |
+19.25 |
342 |
4,880 |
+85 |
| Jan17 |
150401 |
981.75 |
981.75 |
962.25 |
981.75 |
+19.50 |
8 |
61 |
+6 |
| Mar17 |
150401 |
986.50 |
986.50 |
967.25 |
986.50 |
+19.25 |
2 |
30 |
+0 |
| Total Volume and Open Interest |
162,443 |
752,208 |
+3,250 |
| Soybean Meal(CBOT) |
| May15 |
150401 |
326.40 |
333.80 |
324.20 |
331.90 |
+5.10 |
47,253 |
150,657 |
-1,695 |
| Jul15 |
150401 |
324.90 |
332.00 |
322.70 |
330.70 |
+5.50 |
21,568 |
97,405 |
+2,004 |
| Aug15 |
150401 |
323.70 |
330.20 |
321.20 |
329.10 |
+5.40 |
2,777 |
17,302 |
+80 |
| Sep15 |
150401 |
322.40 |
328.00 |
319.70 |
327.10 |
+5.10 |
743 |
12,585 |
+9 |
| Oct15 |
150401 |
319.50 |
324.60 |
316.70 |
323.90 |
+5.50 |
653 |
11,309 |
+50 |
| Dec15 |
150401 |
318.70 |
325.20 |
316.50 |
324.40 |
+5.70 |
5,132 |
40,157 |
+211 |
| Jan16 |
150401 |
320.10 |
324.50 |
317.30 |
324.10 |
+5.90 |
149 |
3,188 |
-32 |
| Mar16 |
150401 |
320.20 |
323.80 |
315.80 |
323.20 |
+6.40 |
776 |
3,768 |
+16 |
| May16 |
150401 |
317.70 |
322.80 |
315.70 |
322.40 |
+6.70 |
230 |
1,298 |
+58 |
| Jul16 |
150401 |
318.60 |
323.60 |
316.80 |
323.40 |
+6.60 |
119 |
1,356 |
+54 |
| Total Volume and Open Interest |
79,524 |
340,401 |
+820 |
| Soybean Oil(CBOT) |
| May15 |
150401 |
30.39 |
31.11 |
30.39 |
30.69 |
+0.30 |
43,420 |
168,452 |
-4,162 |
| Jul15 |
150401 |
30.63 |
31.31 |
30.62 |
30.91 |
+0.29 |
23,009 |
101,195 |
+2,216 |
| Aug15 |
150401 |
30.72 |
31.37 |
30.70 |
30.99 |
+0.29 |
3,151 |
14,835 |
-40 |
| Sep15 |
150401 |
30.88 |
31.40 |
30.76 |
31.05 |
+0.29 |
918 |
11,137 |
-20 |
| Oct15 |
150401 |
30.85 |
31.36 |
30.71 |
31.01 |
+0.30 |
489 |
7,643 |
+19 |
| Dec15 |
150401 |
30.80 |
31.49 |
30.80 |
31.10 |
+0.30 |
4,072 |
61,303 |
+359 |
| Jan16 |
150401 |
31.16 |
31.66 |
31.00 |
31.32 |
+0.32 |
218 |
3,852 |
+25 |
| Mar16 |
150401 |
31.39 |
31.89 |
31.23 |
31.55 |
+0.32 |
686 |
4,971 |
+98 |
| May16 |
150401 |
31.55 |
31.92 |
31.48 |
31.78 |
+0.30 |
181 |
2,654 |
+33 |
| Jul16 |
150401 |
32.09 |
32.36 |
31.71 |
32.00 |
+0.29 |
34 |
2,088 |
+3 |
| Total Volume and Open Interest |
76,181 |
380,475 |
-1,467 |
| Canola(WCE) |
| May15 |
150401 |
454.9 |
462.2 |
454.9 |
460.3 |
+5.0 |
10,856 |
85,352 |
-2,349 |
| Jul15 |
150401 |
455.6 |
461.6 |
455.6 |
459.7 |
+5.3 |
3,944 |
55,602 |
+992 |
| Nov15 |
150401 |
448.1 |
453.0 |
448.1 |
451.6 |
+4.8 |
1,950 |
43,466 |
+165 |
| Jan16 |
150401 |
452.6 |
452.6 |
452.3 |
452.6 |
+4.1 |
355 |
1,577 |
+118 |
| Mar16 |
150401 |
453.2 |
453.2 |
453.2 |
453.2 |
+3.7 |
8 |
338 |
+5 |
| Total Volume and Open Interest |
17,113 |
188,252 |
-1,069 |
| Corn(CBOT) |
| May15 |
150401 |
377.00 |
382.25 |
374.00 |
381.75 |
+5.50 |
175,824 |
493,974 |
-12,295 |
| Jul15 |
150401 |
385.00 |
390.25 |
381.75 |
390.00 |
+5.75 |
77,170 |
336,032 |
+5,809 |
| Sep15 |
150401 |
392.50 |
397.75 |
389.50 |
397.75 |
+5.75 |
20,884 |
140,206 |
+3,121 |
| Dec15 |
150401 |
401.25 |
407.00 |
398.75 |
406.75 |
+6.00 |
35,644 |
264,452 |
+3,052 |
| Mar16 |
150401 |
411.25 |
416.75 |
408.75 |
416.25 |
+6.25 |
1,710 |
70,947 |
+217 |
| May16 |
150401 |
418.50 |
423.50 |
416.00 |
423.25 |
+6.50 |
303 |
6,016 |
+91 |
| Jul16 |
150401 |
423.00 |
428.50 |
421.25 |
428.50 |
+6.50 |
234 |
8,191 |
+90 |
| Sep16 |
150401 |
414.00 |
420.25 |
414.00 |
420.25 |
+6.25 |
78 |
1,664 |
+20 |
| Dec16 |
150401 |
413.50 |
418.00 |
411.25 |
417.75 |
+6.50 |
615 |
13,131 |
+198 |
| Mar17 |
150401 |
424.00 |
426.75 |
420.50 |
426.75 |
+6.25 |
25 |
381 |
+20 |
| Total Volume and Open Interest |
312,490 |
1,336,008 |
+324 |
| Wheat(CBOT) |
| May15 |
150401 |
513.00 |
529.00 |
506.00 |
528.50 |
+16.75 |
88,442 |
184,390 |
-12,098 |
| Jul15 |
150401 |
515.50 |
530.00 |
508.00 |
529.50 |
+15.50 |
38,126 |
135,336 |
+1,695 |
| Sep15 |
150401 |
523.75 |
538.50 |
517.00 |
538.00 |
+15.50 |
6,234 |
44,669 |
+749 |
| Dec15 |
150401 |
538.00 |
552.75 |
531.25 |
552.00 |
+14.75 |
6,858 |
54,231 |
-1,409 |
| Mar16 |
150401 |
553.00 |
565.75 |
546.75 |
565.50 |
+14.50 |
835 |
12,591 |
+316 |
| May16 |
150401 |
560.00 |
573.75 |
554.00 |
573.75 |
+15.75 |
130 |
1,280 |
+61 |
| Total Volume and Open Interest |
140,682 |
433,682 |
-10,667 |
| Wheat(KCBT) |
| May15 |
150401 |
560.75 |
574.50 |
549.75 |
572.00 |
+12.75 |
16,418 |
68,259 |
-1,542 |
| Jul15 |
150401 |
565.25 |
578.00 |
554.25 |
575.75 |
+12.00 |
9,955 |
51,213 |
-525 |
| Sep15 |
150401 |
579.00 |
587.75 |
564.75 |
586.25 |
+13.25 |
1,599 |
13,983 |
+199 |
| Dec15 |
150401 |
589.25 |
602.00 |
579.00 |
600.50 |
+14.00 |
2,761 |
16,880 |
+403 |
| Mar16 |
150401 |
598.50 |
610.75 |
591.50 |
610.75 |
+13.00 |
274 |
3,885 |
+32 |
| May16 |
150401 |
610.50 |
616.75 |
602.75 |
616.00 |
+13.25 |
50 |
429 |
-10 |
| Total Volume and Open Interest |
31,132 |
154,971 |
-1,450 |
| Wheat(MGE) |
| May15 |
150401 |
576.75 |
592.25 |
570.75 |
590.50 |
+14.50 |
3,876 |
26,429 |
+164 |
| Jul15 |
150401 |
580.50 |
597.00 |
575.50 |
594.50 |
+14.00 |
2,011 |
18,843 |
+290 |
| Sep15 |
150401 |
593.25 |
603.50 |
583.25 |
601.75 |
+13.50 |
1,110 |
9,147 |
+65 |
| Dec15 |
150401 |
601.50 |
615.25 |
594.00 |
612.50 |
+13.75 |
944 |
10,253 |
-61 |
| Mar16 |
150401 |
611.25 |
624.25 |
606.00 |
624.25 |
+14.25 |
142 |
2,602 |
+52 |
| Total Volume and Open Interest |
8,180 |
67,499 |
+527 |
| Oats(CBOT) |
| May15 |
150401 |
264.75 |
265.50 |
254.25 |
262.00 |
-2.75 |
489 |
5,248 |
+49 |
| Jul15 |
150401 |
265.50 |
265.50 |
257.75 |
263.00 |
-3.75 |
325 |
1,943 |
+235 |
| Sep15 |
150401 |
265.50 |
270.25 |
265.50 |
265.50 |
-4.75 |
9 |
254 |
-1 |
| Dec15 |
150401 |
271.75 |
273.50 |
264.75 |
268.75 |
-4.75 |
18 |
1,595 |
+11 |
| Total Volume and Open Interest |
856 |
9,112 |
+305 |
| Rough Rice(CBOT) |
| May15 |
150401 |
10.82 |
10.96 |
10.77 |
10.78 |
-0.10 |
596 |
6,843 |
-233 |
| Jul15 |
150401 |
11.10 |
11.15 |
11.00 |
11.02 |
-0.09 |
369 |
1,327 |
+154 |
| Sep15 |
150401 |
11.21 |
11.29 |
11.17 |
11.17 |
-0.10 |
18 |
673 |
+2 |
| Nov15 |
150401 |
11.40 |
11.48 |
11.36 |
11.36 |
-0.11 |
13 |
39 |
+11 |
| Total Volume and Open Interest |
996 |
8,886 |
-66 |
| Live Cattle(CME) |
| Apr15 |
150401 |
161.400 |
162.500 |
160.825 |
161.800 |
+0.475 |
8,608 |
43,288 |
-2,606 |
| Jun15 |
150401 |
152.400 |
153.500 |
151.380 |
152.235 |
-0.090 |
15,846 |
126,853 |
+987 |
| Aug15 |
150401 |
149.650 |
150.285 |
148.400 |
149.185 |
-0.315 |
6,002 |
49,584 |
+633 |
| Oct15 |
150401 |
151.285 |
151.935 |
150.150 |
150.985 |
-0.215 |
4,150 |
35,695 |
-186 |
| Dec15 |
150401 |
151.785 |
152.325 |
150.750 |
151.550 |
-0.150 |
1,956 |
14,465 |
+320 |
| Feb16 |
150401 |
151.000 |
151.285 |
150.300 |
150.900 |
-0.175 |
304 |
3,428 |
+107 |
| Total Volume and Open Interest |
37,009 |
276,536 |
-688 |
| Feeder Cattle(CME) |
| Apr15 |
150401 |
218.200 |
219.580 |
217.400 |
218.630 |
+0.500 |
1,165 |
5,864 |
-218 |
| May15 |
150401 |
216.950 |
218.285 |
215.685 |
216.650 |
-0.250 |
3,092 |
16,975 |
+22 |
| Aug15 |
150401 |
218.100 |
219.350 |
217.150 |
217.935 |
-0.350 |
1,386 |
11,888 |
+168 |
| Sep15 |
150401 |
217.130 |
218.235 |
216.250 |
217.235 |
-0.095 |
270 |
2,003 |
+43 |
| Oct15 |
150401 |
216.350 |
216.935 |
215.000 |
215.950 |
+0.200 |
230 |
2,040 |
+1 |
| Nov15 |
150401 |
215.350 |
215.650 |
214.100 |
214.630 |
-0.270 |
113 |
964 |
+49 |
| Jan16 |
150401 |
208.750 |
209.000 |
207.600 |
208.035 |
+0.100 |
29 |
495 |
+22 |
| Total Volume and Open Interest |
6,286 |
40,230 |
+88 |
| Lean Hogs(CME) |
| Apr15 |
150401 |
62.000 |
63.000 |
61.735 |
62.900 |
+0.470 |
6,544 |
21,132 |
-935 |
| May15 |
150401 |
68.500 |
69.330 |
68.500 |
69.200 |
+0.475 |
465 |
3,474 |
-5 |
| Jun15 |
150401 |
75.350 |
76.650 |
75.330 |
76.250 |
+0.450 |
13,593 |
96,971 |
-111 |
| Jul15 |
150401 |
77.050 |
77.830 |
76.850 |
77.350 |
+0.200 |
3,078 |
22,945 |
-244 |
| Aug15 |
150401 |
77.450 |
78.535 |
77.450 |
78.035 |
+0.310 |
3,853 |
34,409 |
+201 |
| Oct15 |
150401 |
69.300 |
70.400 |
69.225 |
70.135 |
+0.985 |
1,828 |
25,985 |
+188 |
| Dec15 |
150401 |
66.200 |
67.150 |
66.100 |
66.975 |
+0.875 |
844 |
11,080 |
+145 |
| Feb16 |
150401 |
69.650 |
69.750 |
69.250 |
69.750 |
+0.450 |
232 |
2,164 |
+89 |
| Total Volume and Open Interest |
30,534 |
219,030 |
-637 |
| Class III Milk(CME) |
| Mar15 |
150401 |
15.56 |
15.56 |
15.56 |
15.56 |
+0.06 |
45 |
5,673 |
-10 |
| Apr15 |
150401 |
15.64 |
15.68 |
15.51 |
15.53 |
-0.12 |
152 |
5,663 |
-2 |
| May15 |
150401 |
15.97 |
15.99 |
15.46 |
15.62 |
-0.26 |
207 |
5,991 |
+66 |
| Jun15 |
150401 |
16.08 |
16.08 |
15.49 |
15.66 |
-0.34 |
99 |
5,328 |
+26 |
| Jul15 |
150401 |
16.63 |
16.63 |
16.00 |
16.24 |
-0.29 |
23 |
3,913 |
+0 |
| Aug15 |
150401 |
17.14 |
17.14 |
16.57 |
16.71 |
-0.35 |
15 |
3,511 |
+1 |
| Sep15 |
150401 |
17.36 |
17.37 |
16.96 |
17.14 |
-0.20 |
20 |
3,267 |
+5 |
| Oct15 |
150401 |
17.48 |
17.48 |
17.25 |
17.34 |
-0.13 |
10 |
2,900 |
-2 |
| Nov15 |
150401 |
17.50 |
17.50 |
17.30 |
17.32 |
-0.13 |
38 |
2,750 |
+0 |
| Dec15 |
150401 |
17.36 |
17.36 |
17.11 |
17.26 |
-0.09 |
12 |
2,537 |
-1 |
| Jan16 |
150401 |
17.10 |
17.10 |
16.90 |
16.90 |
-0.10 |
18 |
438 |
+14 |
| Feb16 |
150401 |
16.95 |
16.95 |
16.90 |
16.90 |
-0.05 |
7 |
265 |
+1 |
| Mar16 |
150401 |
16.77 |
16.77 |
16.77 |
16.77 |
unch |
8 |
266 |
+8 |
| Total Volume and Open Interest |
676 |
42,965 |
+120 |
| Cocoa(ICE) |
| May15 |
150401 |
2687 |
2758 |
2687 |
2748 |
+49 |
19,162 |
77,509 |
-1,483 |
| Jul15 |
150401 |
2690 |
2749 |
2688 |
2738 |
+39 |
13,456 |
50,111 |
+3,102 |
| Sep15 |
150401 |
2685 |
2740 |
2684 |
2729 |
+35 |
3,307 |
31,393 |
+1,130 |
| Dec15 |
150401 |
2677 |
2729 |
2677 |
2720 |
+32 |
2,370 |
27,023 |
+916 |
| Mar16 |
150401 |
2685 |
2718 |
2670 |
2709 |
+28 |
643 |
15,106 |
+84 |
| May16 |
150401 |
2665 |
2706 |
2665 |
2702 |
+27 |
437 |
6,680 |
+266 |
| Jul16 |
150401 |
2660 |
2690 |
2660 |
2690 |
+27 |
495 |
5,898 |
+367 |
| Total Volume and Open Interest |
40,008 |
215,944 |
+4,500 |
| Coffee "C"(ICE) |
| May15 |
150401 |
133.40 |
139.80 |
133.05 |
134.85 |
+1.95 |
13,909 |
80,342 |
+370 |
| Jul15 |
150401 |
136.90 |
143.00 |
136.50 |
138.05 |
+1.95 |
6,444 |
45,240 |
+801 |
| Sep15 |
150401 |
139.50 |
145.65 |
139.50 |
141.00 |
+1.85 |
2,764 |
33,787 |
-288 |
| Dec15 |
150401 |
143.85 |
149.80 |
143.60 |
144.95 |
+1.85 |
2,869 |
24,103 |
+158 |
| Mar16 |
150401 |
147.70 |
152.50 |
147.00 |
148.70 |
+1.90 |
1,484 |
5,503 |
+490 |
| May16 |
150401 |
149.80 |
153.65 |
149.70 |
150.80 |
+2.00 |
531 |
3,699 |
+255 |
| Total Volume and Open Interest |
29,628 |
202,363 |
+1,890 |
| Orange Juice(ICE) |
| May15 |
150401 |
124.50 |
126.50 |
122.05 |
123.70 |
-1.40 |
1,423 |
9,514 |
-665 |
| Jul15 |
150401 |
123.00 |
126.00 |
122.05 |
124.15 |
-0.80 |
559 |
4,651 |
+358 |
| Sep15 |
150401 |
124.10 |
125.00 |
123.35 |
125.00 |
-0.40 |
37 |
1,024 |
+11 |
| Nov15 |
150401 |
125.70 |
125.70 |
125.70 |
125.70 |
unch |
0 |
470 |
+0 |
| Jan16 |
150401 |
126.80 |
126.80 |
126.80 |
126.80 |
+0.30 |
0 |
84 |
+0 |
| Mar16 |
150401 |
128.85 |
128.85 |
128.85 |
128.85 |
+0.30 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
2,019 |
15,754 |
-296 |
| Sugar #11(ICE) |
| May15 |
150401 |
12.00 |
12.38 |
11.98 |
12.32 |
+0.39 |
66,005 |
407,029 |
-2,507 |
| Jul15 |
150401 |
12.13 |
12.46 |
12.09 |
12.41 |
+0.35 |
47,408 |
215,347 |
+5,194 |
| Oct15 |
150401 |
12.70 |
13.00 |
12.69 |
12.95 |
+0.27 |
21,341 |
121,090 |
+1,442 |
| Mar16 |
150401 |
14.09 |
14.14 |
13.90 |
14.07 |
+0.16 |
8,295 |
87,646 |
+686 |
| May16 |
150401 |
14.01 |
14.18 |
13.97 |
14.12 |
+0.14 |
1,313 |
22,029 |
+303 |
| Jul16 |
150401 |
13.97 |
14.13 |
13.93 |
14.08 |
+0.13 |
526 |
17,978 |
+2 |
| Oct16 |
150401 |
14.13 |
14.28 |
14.08 |
14.24 |
+0.12 |
316 |
17,815 |
-34 |
| Mar17 |
150401 |
14.55 |
14.68 |
14.49 |
14.67 |
+0.13 |
61 |
8,862 |
-45 |
| Total Volume and Open Interest |
145,293 |
900,622 |
+5,049 |
| London Cocoa(LCE) |
| May15 |
150401 |
1898 |
1930 |
1897 |
1920 |
+19 |
6,502 |
56,601 |
-1,200 |
| Jul15 |
150401 |
1905 |
1932 |
1902 |
1926 |
+19 |
6,608 |
50,701 |
-1,029 |
| Sep15 |
150401 |
1907 |
1929 |
1901 |
1924 |
+17 |
1,892 |
42,979 |
+259 |
| Dec15 |
150401 |
1892 |
1916 |
1888 |
1910 |
+16 |
2,238 |
52,337 |
+237 |
| Mar16 |
150401 |
1866 |
1894 |
1866 |
1889 |
+16 |
1,213 |
32,649 |
+309 |
| May16 |
150401 |
1865 |
1890 |
1865 |
1883 |
+14 |
270 |
4,161 |
+78 |
| Jul16 |
150401 |
1868 |
1888 |
1865 |
1881 |
+14 |
256 |
4,107 |
+142 |
| Total Volume and Open Interest |
18,997 |
247,315 |
-1,205 |
| London Sugar(LCE) |
| May15 |
150401 |
356.50 |
359.90 |
355.80 |
358.10 |
+2.70 |
6,802 |
29,636 |
-1,133 |
| Aug15 |
150401 |
351.80 |
354.40 |
350.60 |
353.20 |
+2.30 |
5,893 |
29,209 |
+635 |
| Oct15 |
150401 |
352.80 |
355.30 |
351.50 |
354.50 |
+2.90 |
511 |
12,035 |
-17 |
| Dec15 |
150401 |
359.80 |
362.30 |
358.80 |
361.70 |
+3.10 |
405 |
6,198 |
+169 |
| Mar16 |
150401 |
365.30 |
369.50 |
364.60 |
368.20 |
+3.50 |
315 |
5,476 |
+106 |
| Total Volume and Open Interest |
14,019 |
85,718 |
-194 |
| Cotton(ICE) |
| May15 |
150401 |
62.95 |
63.26 |
62.44 |
62.58 |
-0.52 |
16,009 |
92,049 |
-2,827 |
| Jul15 |
150401 |
63.21 |
63.52 |
62.78 |
62.93 |
-0.53 |
6,256 |
47,062 |
+2,138 |
| Oct15 |
150401 |
63.48 |
63.48 |
63.48 |
63.48 |
-0.50 |
10 |
14 |
+0 |
| Dec15 |
150401 |
64.10 |
64.33 |
63.75 |
63.91 |
-0.43 |
2,057 |
38,487 |
+483 |
| Mar16 |
150401 |
64.08 |
64.43 |
64.03 |
64.16 |
-0.34 |
206 |
4,187 |
+88 |
| May16 |
150401 |
64.10 |
64.37 |
64.00 |
64.37 |
-0.23 |
23 |
459 |
+16 |
| Total Volume and Open Interest |
24,567 |
183,202 |
-102 |
| Lumber(CME) |
| May15 |
150401 |
277.9 |
278.0 |
271.7 |
273.0 |
-5.2 |
524 |
5,058 |
-37 |
| Jul15 |
150401 |
276.4 |
276.5 |
270.8 |
273.2 |
-3.5 |
317 |
1,493 |
+184 |
| Sep15 |
150401 |
276.2 |
281.3 |
276.0 |
276.5 |
-4.7 |
24 |
232 |
-1 |
| Nov15 |
150401 |
280.3 |
283.5 |
278.0 |
278.0 |
-5.0 |
5 |
33 |
+5 |
| Total Volume and Open Interest |
870 |
6,826 |
+151 |
| Crude Oil(NYM) |
| May15 |
150401 |
47.55 |
50.45 |
47.05 |
50.09 |
+2.49 |
355,866 |
479,356 |
-3,151 |
| Jun15 |
150401 |
49.36 |
52.03 |
48.79 |
51.75 |
+2.41 |
85,710 |
259,595 |
+2,692 |
| Jul15 |
150401 |
50.70 |
53.28 |
50.23 |
53.06 |
+2.28 |
35,676 |
96,932 |
+784 |
| Aug15 |
150401 |
51.72 |
54.17 |
51.30 |
53.98 |
+2.15 |
19,021 |
47,950 |
-1,075 |
| Sep15 |
150401 |
52.63 |
54.92 |
52.13 |
54.74 |
+2.05 |
17,162 |
122,430 |
-1,477 |
| Oct15 |
150401 |
53.27 |
55.59 |
52.98 |
55.44 |
+1.99 |
7,136 |
63,503 |
+83 |
| Nov15 |
150401 |
53.98 |
56.27 |
53.92 |
56.11 |
+1.93 |
4,867 |
44,547 |
+278 |
| Dec15 |
150401 |
54.87 |
56.92 |
54.32 |
56.74 |
+1.87 |
28,865 |
211,277 |
+419 |
| Jan16 |
150401 |
55.18 |
57.33 |
55.18 |
57.28 |
+1.83 |
1,438 |
43,327 |
+221 |
| Feb16 |
150401 |
55.67 |
57.84 |
55.49 |
57.77 |
+1.79 |
883 |
18,960 |
-202 |
| Mar16 |
150401 |
56.46 |
58.33 |
56.00 |
58.22 |
+1.75 |
1,915 |
34,262 |
+265 |
| Apr16 |
150401 |
57.70 |
58.63 |
57.70 |
58.63 |
+1.71 |
915 |
10,999 |
-118 |
| May16 |
150401 |
58.77 |
58.99 |
58.77 |
58.99 |
+1.67 |
567 |
10,368 |
-55 |
| Jun16 |
150401 |
57.67 |
59.42 |
57.23 |
59.31 |
+1.63 |
5,026 |
50,857 |
+210 |
| Jul16 |
150401 |
58.97 |
59.57 |
58.97 |
59.57 |
+1.58 |
162 |
9,449 |
+22 |
| Aug16 |
150401 |
59.85 |
59.85 |
59.85 |
59.85 |
+1.53 |
97 |
7,336 |
+18 |
| Total Volume and Open Interest |
583,742 |
1,735,387 |
+162 |
| e-miNY Crude Oil(NYM) |
| Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
| May15 |
150401 |
47.600 |
50.450 |
47.050 |
50.100 |
+2.500 |
13,504 |
3,778 |
+142 |
| Jun15 |
150401 |
49.475 |
52.025 |
48.800 |
51.750 |
+2.400 |
758 |
1,221 |
-182 |
| Jul15 |
150401 |
50.425 |
53.200 |
50.400 |
53.050 |
+2.275 |
144 |
206 |
-7 |
| Aug15 |
150401 |
51.925 |
53.975 |
51.900 |
53.975 |
+2.150 |
105 |
382 |
-2 |
| Sep15 |
150401 |
54.725 |
54.750 |
54.200 |
54.750 |
+2.050 |
33 |
342 |
+2 |
| Oct15 |
150401 |
55.400 |
55.450 |
54.900 |
55.450 |
+2.000 |
20 |
64 |
+9 |
| Nov15 |
150401 |
55.200 |
56.100 |
55.200 |
56.100 |
+1.925 |
8 |
49 |
-6 |
| Dec15 |
150401 |
56.100 |
56.750 |
56.100 |
56.750 |
+1.875 |
27 |
204 |
+23 |
| Jan16 |
150401 |
57.275 |
57.275 |
57.275 |
57.275 |
+1.825 |
0 |
15 |
+0 |
| Total Volume and Open Interest |
14,599 |
6,322 |
-21 |
| NY Harbor ULSD(NYM) |
| May15 |
150401 |
170.72 |
176.61 |
169.70 |
174.69 |
+3.89 |
48,933 |
102,387 |
+503 |
| Jun15 |
150401 |
171.95 |
177.47 |
170.52 |
175.63 |
+3.99 |
15,165 |
53,799 |
+1,015 |
| Jul15 |
150401 |
173.28 |
178.95 |
172.43 |
177.21 |
+4.09 |
6,690 |
31,612 |
+1,123 |
| Aug15 |
150401 |
174.54 |
180.52 |
173.94 |
179.06 |
+4.19 |
5,837 |
21,817 |
+26 |
| Sep15 |
150401 |
176.55 |
182.04 |
175.87 |
181.22 |
+4.22 |
4,040 |
27,985 |
+138 |
| Oct15 |
150401 |
178.46 |
184.33 |
178.46 |
183.42 |
+4.23 |
2,382 |
18,432 |
+470 |
| Nov15 |
150401 |
179.83 |
185.45 |
179.83 |
185.34 |
+4.24 |
1,077 |
12,478 |
+169 |
| Dec15 |
150401 |
182.03 |
188.49 |
181.55 |
187.11 |
+4.25 |
2,975 |
37,432 |
-158 |
| Jan16 |
150401 |
184.35 |
189.53 |
184.35 |
188.75 |
+4.21 |
280 |
8,003 |
+147 |
| Feb16 |
150401 |
185.10 |
189.84 |
185.10 |
189.52 |
+4.20 |
486 |
4,554 |
+223 |
| Mar16 |
150401 |
185.14 |
189.82 |
185.14 |
189.53 |
+4.19 |
296 |
7,834 |
+70 |
| Apr16 |
150401 |
184.50 |
189.87 |
184.31 |
188.68 |
+4.16 |
128 |
4,662 |
+54 |
| May16 |
150401 |
184.87 |
189.25 |
184.87 |
188.88 |
+4.11 |
37 |
2,921 |
+15 |
| Jun16 |
150401 |
185.64 |
189.92 |
185.57 |
189.60 |
+4.06 |
137 |
8,599 |
+112 |
| Total Volume and Open Interest |
110,550 |
365,962 |
-3,260 |
| RBOB Gasoline(NYM) |
| May15 |
150401 |
177.45 |
184.29 |
176.49 |
183.12 |
+6.12 |
50,831 |
122,117 |
+98 |
| Jun15 |
150401 |
176.26 |
182.99 |
175.28 |
181.90 |
+6.07 |
18,335 |
61,057 |
+1,758 |
| Jul15 |
150401 |
174.61 |
181.53 |
173.83 |
180.52 |
+6.03 |
10,374 |
41,010 |
+212 |
| Aug15 |
150401 |
172.55 |
179.70 |
172.48 |
178.78 |
+5.89 |
6,318 |
32,784 |
+318 |
| Sep15 |
150401 |
170.30 |
177.37 |
169.77 |
176.41 |
+5.74 |
8,041 |
33,503 |
+36 |
| Oct15 |
150401 |
156.46 |
162.78 |
155.99 |
162.23 |
+5.49 |
3,757 |
20,911 |
+48 |
| Nov15 |
150401 |
153.79 |
159.93 |
153.32 |
159.35 |
+5.37 |
2,557 |
14,520 |
+438 |
| Dec15 |
150401 |
152.08 |
158.62 |
151.97 |
157.84 |
+5.26 |
4,387 |
34,473 |
+677 |
| Jan16 |
150401 |
154.43 |
158.87 |
154.01 |
158.70 |
+5.21 |
514 |
4,290 |
-57 |
| Feb16 |
150401 |
156.67 |
160.83 |
156.67 |
160.83 |
+5.09 |
519 |
984 |
+106 |
| Total Volume and Open Interest |
130,577 |
389,258 |
-3,004 |
| e-miNY RBOB Gasoline(NYM) |
| May15 |
150401 |
183.10 |
183.10 |
183.10 |
183.10 |
+6.10 |
|
|
|
| Jun15 |
150401 |
181.90 |
181.90 |
181.90 |
181.90 |
+6.10 |
|
|
|
| Jul15 |
150401 |
174.50 |
180.52 |
174.50 |
180.50 |
+6.00 |
0 |
2 |
+0 |
| Aug15 |
150401 |
178.80 |
178.80 |
178.78 |
178.80 |
+5.90 |
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
| Natural Gas(NYM) |
| May15 |
150401 |
2.637 |
2.670 |
2.583 |
2.605 |
-0.035 |
77,701 |
293,275 |
-2,085 |
| Jun15 |
150401 |
2.687 |
2.719 |
2.633 |
2.654 |
-0.037 |
25,077 |
77,503 |
+1,709 |
| Jul15 |
150401 |
2.751 |
2.776 |
2.694 |
2.714 |
-0.037 |
15,096 |
93,428 |
+1,089 |
| Aug15 |
150401 |
2.780 |
2.806 |
2.730 |
2.747 |
-0.035 |
7,768 |
48,054 |
-11 |
| Sep15 |
150401 |
2.798 |
2.810 |
2.741 |
2.754 |
-0.032 |
8,016 |
81,767 |
+723 |
| Oct15 |
150401 |
2.812 |
2.834 |
2.766 |
2.783 |
-0.031 |
9,802 |
107,365 |
+880 |
| Nov15 |
150401 |
2.917 |
2.940 |
2.871 |
2.889 |
-0.027 |
3,497 |
44,706 |
+309 |
| Dec15 |
150401 |
3.086 |
3.099 |
3.038 |
3.054 |
-0.024 |
3,612 |
50,563 |
+370 |
| Jan16 |
150401 |
3.194 |
3.207 |
3.147 |
3.163 |
-0.025 |
4,766 |
50,234 |
+1,099 |
| Feb16 |
150401 |
3.176 |
3.179 |
3.139 |
3.153 |
-0.021 |
308 |
12,060 |
+8 |
| Mar16 |
150401 |
3.124 |
3.132 |
3.092 |
3.104 |
-0.025 |
1,539 |
26,605 |
+331 |
| Apr16 |
150401 |
2.986 |
3.005 |
2.960 |
2.972 |
-0.023 |
1,561 |
22,937 |
+469 |
| May16 |
150401 |
3.001 |
3.001 |
2.967 |
2.977 |
-0.023 |
62 |
8,024 |
+7 |
| Jun16 |
150401 |
3.033 |
3.033 |
3.010 |
3.010 |
-0.023 |
29 |
6,478 |
+0 |
| Jul16 |
150401 |
3.063 |
3.063 |
3.042 |
3.048 |
-0.023 |
3 |
4,415 |
+2 |
| Aug16 |
150401 |
3.069 |
3.069 |
3.050 |
3.056 |
-0.023 |
2 |
3,491 |
+1 |
| Total Volume and Open Interest |
159,117 |
986,760 |
+5,038 |
| Brent Crude Oil(ICE) |
| May15 |
150401 |
55.18 |
57.69 |
54.70 |
57.10 |
+1.99 |
220,109 |
319,772 |
-8,122 |
| Jun15 |
150401 |
56.18 |
58.72 |
55.76 |
58.19 |
+1.98 |
133,782 |
337,637 |
-4,298 |
| Jul15 |
150401 |
57.15 |
59.51 |
56.63 |
59.05 |
+1.97 |
40,249 |
185,461 |
+1,779 |
| Aug15 |
150401 |
57.92 |
60.27 |
57.52 |
59.92 |
+1.96 |
21,228 |
95,539 |
+1,608 |
| Sep15 |
150401 |
58.74 |
61.10 |
58.31 |
60.72 |
+1.94 |
23,978 |
132,542 |
+2,174 |
| Oct15 |
150401 |
59.61 |
61.79 |
59.09 |
61.45 |
+1.92 |
12,063 |
64,038 |
+431 |
| Nov15 |
150401 |
60.06 |
62.42 |
59.83 |
62.11 |
+1.89 |
6,321 |
45,810 |
+175 |
| Dec15 |
150401 |
60.92 |
62.99 |
60.38 |
62.69 |
+1.85 |
60,294 |
228,954 |
+4,282 |
| Jan16 |
150401 |
61.22 |
63.34 |
60.98 |
63.18 |
+1.81 |
4,697 |
55,530 |
+881 |
| Feb16 |
150401 |
61.83 |
63.86 |
61.66 |
63.65 |
+1.79 |
2,194 |
37,299 |
+400 |
| Mar16 |
150401 |
62.15 |
64.30 |
62.15 |
64.11 |
+1.76 |
5,363 |
38,593 |
+926 |
| Apr16 |
150401 |
62.70 |
64.58 |
62.70 |
64.58 |
+1.73 |
1,599 |
27,979 |
+401 |
| May16 |
150401 |
63.22 |
65.00 |
63.22 |
65.00 |
+1.71 |
1,008 |
19,364 |
-18 |
| Jun16 |
150401 |
63.40 |
65.53 |
63.29 |
65.38 |
+1.68 |
8,935 |
62,577 |
+187 |
| Total Volume and Open Interest |
563,703 |
1,947,781 |
+3,422 |
| Gas Oil(ICE) |
| Apr15 |
150401 |
524.75 |
541.25 |
519.50 |
533.75 |
+7.25 |
32,805 |
77,392 |
-4,330 |
| May15 |
150401 |
521.25 |
539.75 |
517.75 |
531.50 |
+7.50 |
67,301 |
139,363 |
+7,413 |
| Jun15 |
150401 |
519.50 |
540.50 |
519.25 |
532.75 |
+7.75 |
30,583 |
121,535 |
+1,729 |
| Jul15 |
150401 |
527.25 |
543.50 |
522.75 |
535.75 |
+7.50 |
10,257 |
39,455 |
+667 |
| Aug15 |
150401 |
529.75 |
548.00 |
527.75 |
540.75 |
+7.75 |
5,169 |
30,710 |
+18 |
| Sep15 |
150401 |
536.25 |
553.00 |
533.25 |
546.50 |
+7.75 |
5,371 |
27,887 |
+272 |
| Oct15 |
150401 |
542.75 |
557.25 |
539.75 |
552.75 |
+7.50 |
4,414 |
27,858 |
+85 |
| Nov15 |
150401 |
547.00 |
560.75 |
544.25 |
556.75 |
+7.25 |
3,994 |
18,329 |
-145 |
| Dec15 |
150401 |
552.50 |
568.00 |
547.50 |
560.50 |
+7.00 |
13,800 |
84,129 |
+397 |
| Jan16 |
150401 |
555.75 |
572.25 |
552.00 |
565.25 |
+7.00 |
1,087 |
20,107 |
-313 |
| Total Volume and Open Interest |
185,469 |
680,897 |
+7,816 |
| Ethanol(CBOT) |
| Apr15 |
150401 |
1.485 |
1.555 |
1.485 |
1.555 |
+0.068 |
227 |
231 |
-142 |
| May15 |
150401 |
1.524 |
1.578 |
1.496 |
1.571 |
+0.073 |
360 |
2,283 |
+97 |
| Jun15 |
150401 |
1.495 |
1.562 |
1.495 |
1.562 |
+0.072 |
112 |
1,635 |
+28 |
| Jul15 |
150401 |
1.528 |
1.540 |
1.528 |
1.540 |
+0.055 |
11 |
1,034 |
-3 |
| Aug15 |
150401 |
1.523 |
1.523 |
1.523 |
1.523 |
+0.047 |
0 |
532 |
+0 |
| Sep15 |
150401 |
1.512 |
1.512 |
1.512 |
1.512 |
+0.047 |
0 |
276 |
+0 |
| Oct15 |
150401 |
1.456 |
1.487 |
1.456 |
1.481 |
+0.033 |
15 |
360 |
-1 |
| Nov15 |
150401 |
1.465 |
1.467 |
1.465 |
1.467 |
+0.033 |
5 |
152 |
+5 |
| Total Volume and Open Interest |
755 |
6,930 |
-16 |
| WTI Crude Oil(ICE) |
| May15 |
150401 |
47.62 |
50.45 |
47.05 |
50.09 |
+2.49 |
48,157 |
63,843 |
-831 |
| Jun15 |
150401 |
49.23 |
52.04 |
48.82 |
51.75 |
+2.41 |
29,541 |
80,798 |
+917 |
| Jul15 |
150401 |
50.50 |
53.19 |
50.23 |
53.06 |
+2.28 |
13,212 |
28,433 |
-67 |
| Aug15 |
150401 |
51.45 |
54.13 |
51.45 |
53.98 |
+2.15 |
6,034 |
13,131 |
+307 |
| Sep15 |
150401 |
52.35 |
54.90 |
52.35 |
54.74 |
+2.05 |
3,932 |
37,786 |
+58 |
| Oct15 |
150401 |
53.12 |
55.59 |
53.12 |
55.44 |
+1.99 |
1,997 |
7,011 |
+83 |
| Nov15 |
150401 |
53.87 |
56.11 |
53.67 |
56.11 |
+1.93 |
1,571 |
8,649 |
+3 |
| Dec15 |
150401 |
54.58 |
56.87 |
54.41 |
56.74 |
+1.87 |
10,651 |
80,577 |
+1,548 |
| Jan16 |
150401 |
55.49 |
57.28 |
55.49 |
57.28 |
+1.83 |
152 |
8,561 |
+1 |
| Feb16 |
150401 |
57.77 |
57.77 |
57.77 |
57.77 |
+1.79 |
72 |
1,474 |
+6 |
| Mar16 |
150401 |
58.22 |
58.22 |
58.22 |
58.22 |
+1.75 |
99 |
4,033 |
+44 |
| Apr16 |
150401 |
58.63 |
58.63 |
58.63 |
58.63 |
+1.71 |
398 |
2,959 |
+125 |
| May16 |
150401 |
58.99 |
58.99 |
58.99 |
58.99 |
+1.67 |
18 |
2,428 |
+4 |
| Jun16 |
150401 |
57.80 |
59.31 |
57.80 |
59.31 |
+1.63 |
1,031 |
17,357 |
-496 |
| Jul16 |
150401 |
59.57 |
59.57 |
59.57 |
59.57 |
+1.58 |
10 |
1,077 |
-6 |
| Aug16 |
150401 |
59.85 |
59.85 |
59.85 |
59.85 |
+1.53 |
9 |
1,762 |
-1 |
| Total Volume and Open Interest |
120,227 |
434,600 |
+1,893 |
| US Dollar Index(ICE) |
| Jun15 |
150401 |
98.730 |
98.975 |
98.255 |
98.475 |
-0.185 |
39,919 |
109,921 |
+2,806 |
| Sep15 |
150401 |
99.215 |
99.400 |
98.760 |
98.952 |
-0.213 |
536 |
3,643 |
+233 |
| Dec15 |
150401 |
99.590 |
99.760 |
99.205 |
99.418 |
-0.222 |
73 |
963 |
+45 |
| Total Volume and Open Interest |
40,528 |
114,566 |
+3,084 |
| Australian Dollar(CME) |
| Jun15 |
150401 |
75.80 |
76.35 |
75.53 |
75.69 |
-0.12 |
95,283 |
135,351 |
+2,554 |
| Sep15 |
150401 |
75.53 |
75.89 |
75.20 |
75.35 |
-0.12 |
83 |
254 |
+15 |
| Dec15 |
150401 |
75.35 |
75.40 |
75.06 |
75.06 |
-0.12 |
7 |
38 |
+3 |
| Total Volume and Open Interest |
95,373 |
135,651 |
+2,572 |
| British Pound(CME) |
| Jun15 |
150401 |
148.15 |
148.64 |
147.31 |
148.20 |
-0.17 |
81,120 |
182,695 |
+3,263 |
| Sep15 |
150401 |
148.34 |
148.34 |
147.37 |
148.12 |
-0.18 |
116 |
183 |
+3 |
| Dec15 |
150401 |
148.09 |
148.09 |
148.09 |
148.09 |
-0.18 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
81,236 |
182,924 |
+3,266 |
| Canadian Dollar(CME) |
| Jun15 |
150401 |
78.79 |
79.44 |
78.60 |
79.16 |
+0.24 |
46,565 |
102,312 |
+284 |
| Sep15 |
150401 |
78.67 |
79.35 |
78.57 |
79.08 |
+0.24 |
322 |
4,666 |
-58 |
| Dec15 |
150401 |
79.02 |
79.24 |
79.02 |
79.03 |
+0.24 |
24 |
1,494 |
+9 |
| Mar16 |
150401 |
79.27 |
79.27 |
79.02 |
79.02 |
+0.24 |
0 |
462 |
+0 |
| Total Volume and Open Interest |
46,917 |
108,973 |
+241 |
| Japanese Yen(CME) |
| Jun15 |
150401 |
83.38 |
83.83 |
83.19 |
83.69 |
+0.23 |
102,154 |
177,729 |
+12 |
| Sep15 |
150401 |
83.89 |
83.92 |
83.35 |
83.81 |
+0.23 |
70 |
564 |
+5 |
| Dec15 |
150401 |
83.55 |
83.99 |
83.55 |
83.99 |
+0.23 |
7 |
139 |
+6 |
| Total Volume and Open Interest |
102,236 |
178,648 |
+28 |
| Swiss Franc(CME) |
| Jun15 |
150401 |
103.14 |
103.98 |
102.93 |
103.78 |
+0.63 |
16,621 |
32,810 |
-399 |
| Sep15 |
150401 |
103.94 |
104.21 |
103.90 |
104.21 |
+0.63 |
18 |
407 |
+10 |
| Dec15 |
150401 |
104.68 |
104.68 |
104.68 |
104.68 |
+0.63 |
5 |
227 |
+0 |
| Total Volume and Open Interest |
16,646 |
33,466 |
-389 |
| EuroFX(CME) |
| Jun15 |
150401 |
107.52 |
108.11 |
107.29 |
107.75 |
+0.21 |
201,889 |
456,874 |
-2,592 |
| Sep15 |
150401 |
107.70 |
108.24 |
107.46 |
107.90 |
+0.20 |
1,308 |
2,617 |
+543 |
| Dec15 |
150401 |
108.33 |
108.36 |
107.90 |
108.11 |
+0.20 |
24 |
437 |
+10 |
| Total Volume and Open Interest |
203,310 |
460,110 |
-2,007 |
| Mexican Peso(CME) |
| Apr15 |
150401 |
660.00 |
660.00 |
660.00 |
660.00 |
+4.38 |
|
|
|
| May15 |
150401 |
658.50 |
658.50 |
658.50 |
658.50 |
+4.38 |
|
|
|
| Total Volume and Open Interest |
21,514 |
155,555 |
+2,314 |
| Brazilian Real(CME) |
| May15 |
150401 |
310.00 |
315.20 |
310.00 |
311.85 |
+2.35 |
1,030 |
11,040 |
+323 |
| Jun15 |
150401 |
312.20 |
312.20 |
308.40 |
309.25 |
+2.35 |
166 |
1,222 |
-19 |
| Jul15 |
150401 |
306.30 |
306.30 |
306.30 |
306.30 |
+2.20 |
|
|
|
| Aug15 |
150401 |
303.25 |
303.25 |
303.25 |
303.25 |
+2.10 |
|
|
|
| Total Volume and Open Interest |
2,135 |
24,975 |
+175 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150401 |
164~010 |
166~110 |
163~180 |
165~260 |
+1~300 |
147,179 |
430,926 |
-1,597 |
| Sep15 |
150401 |
164~000 |
164~250 |
164~000 |
164~100 |
+1~290 |
11 |
138 |
+1 |
| Dec15 |
150401 |
163~120 |
163~120 |
163~120 |
163~120 |
+1~290 |
|
|
|
| Total Volume and Open Interest |
147,190 |
431,064 |
-1,596 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150401 |
128~290 |
129~165 |
128~240 |
129~120 |
+0~150 |
820,966 |
2,780,484 |
-57,237 |
| Sep15 |
150401 |
128~300 |
129~000 |
128~285 |
128~290 |
+0~160 |
25 |
264 |
+0 |
| Dec15 |
150401 |
127~280 |
128~120 |
127~280 |
128~120 |
+0~160 |
0 |
5 |
+0 |
| Total Volume and Open Interest |
820,991 |
2,780,753 |
-57,237 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150401 |
120~066 |
120~162 |
120~026 |
120~136 |
+0~070 |
439,190 |
1,991,863 |
-37,702 |
| Sep15 |
150401 |
120~016 |
120~016 |
120~016 |
120~016 |
-0~050 |
|
|
|
| Dec15 |
150401 |
119~196 |
119~196 |
119~196 |
119~196 |
-0~190 |
|
|
|
| Total Volume and Open Interest |
442,144 |
1,992,732 |
-40,217 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150401 |
109~182 |
109~204 |
109~170 |
109~196 |
+0~012 |
281,795 |
1,343,208 |
-25,891 |
| Sep15 |
150401 |
109~096 |
109~096 |
109~084 |
109~096 |
+0~012 |
|
|
|
| Dec15 |
150401 |
109~066 |
109~084 |
109~066 |
109~066 |
-0~016 |
|
|
|
| Total Volume and Open Interest |
282,556 |
1,347,498 |
-26,112 |
| Eurodollars(CME) |
| Jun15 |
150401 |
99.670 |
99.675 |
99.665 |
99.670 |
unch |
76,810 |
1,272,747 |
-17,233 |
| Sep15 |
150401 |
99.520 |
99.535 |
99.510 |
99.530 |
+0.010 |
123,324 |
1,080,958 |
+10,672 |
| Dec15 |
150401 |
99.345 |
99.370 |
99.330 |
99.360 |
+0.015 |
144,766 |
1,149,406 |
+7,918 |
| Mar16 |
150401 |
99.160 |
99.195 |
99.140 |
99.185 |
+0.025 |
122,789 |
943,170 |
+7,000 |
| Jun16 |
150401 |
98.970 |
99.015 |
98.945 |
99.000 |
+0.030 |
165,460 |
777,538 |
-3,193 |
| Sep16 |
150401 |
98.770 |
98.830 |
98.750 |
98.815 |
+0.040 |
104,861 |
695,399 |
+3,797 |
| Dec16 |
150401 |
98.590 |
98.650 |
98.565 |
98.640 |
+0.045 |
149,188 |
979,128 |
-6,850 |
| Mar17 |
150401 |
98.440 |
98.510 |
98.420 |
98.495 |
+0.045 |
103,606 |
538,486 |
+94 |
| Jun17 |
150401 |
98.305 |
98.375 |
98.280 |
98.355 |
+0.045 |
106,133 |
519,118 |
+5,599 |
| Sep17 |
150401 |
98.185 |
98.265 |
98.160 |
98.240 |
+0.050 |
69,245 |
452,013 |
+3,220 |
| Dec17 |
150401 |
98.075 |
98.155 |
98.050 |
98.130 |
+0.055 |
107,358 |
633,791 |
+15,157 |
| Mar18 |
150401 |
97.985 |
98.070 |
97.965 |
98.045 |
+0.055 |
57,698 |
311,289 |
+5,069 |
| Jun18 |
150401 |
97.905 |
97.990 |
97.880 |
97.965 |
+0.060 |
27,997 |
265,862 |
-1,271 |
| Sep18 |
150401 |
97.825 |
97.915 |
97.805 |
97.890 |
+0.060 |
26,622 |
172,937 |
-292 |
| Dec18 |
150401 |
97.750 |
97.840 |
97.735 |
97.820 |
+0.065 |
26,518 |
229,325 |
-286 |
| Mar19 |
150401 |
97.695 |
97.785 |
97.675 |
97.765 |
+0.070 |
20,596 |
128,051 |
+1,446 |
| Jun19 |
150401 |
97.630 |
97.725 |
97.615 |
97.705 |
+0.070 |
13,748 |
119,493 |
+726 |
| Sep19 |
150401 |
97.575 |
97.670 |
97.560 |
97.650 |
+0.075 |
11,095 |
71,146 |
-590 |
| Total Volume and Open Interest |
1,492,127 |
10,715,510 |
+30,697 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150401 |
170~02 |
172~15 |
169~17 |
171~30 |
+2~02 |
47,786 |
566,716 |
-233 |
| Sep15 |
150401 |
170~18 |
170~18 |
170~18 |
170~18 |
+2~02 |
|
|
|
| Dec15 |
150401 |
169~06 |
169~06 |
169~06 |
169~06 |
+2~02 |
|
|
|
| Total Volume and Open Interest |
47,786 |
566,716 |
-233 |
| 30 Day Federal Funds(CBOT) |
| Apr15 |
150401 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
2,753 |
70,868 |
-205 |
| May15 |
150401 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
2,773 |
109,906 |
-275 |
| Jun15 |
150401 |
99.860 |
99.865 |
99.855 |
99.860 |
unch |
960 |
64,332 |
-206 |
| Jul15 |
150401 |
99.835 |
99.835 |
99.825 |
99.835 |
unch |
2,778 |
122,441 |
+864 |
| Aug15 |
150401 |
99.800 |
99.805 |
99.795 |
99.805 |
+0.005 |
5,136 |
84,151 |
+1,607 |
| Sep15 |
150401 |
99.755 |
99.765 |
99.750 |
99.760 |
+0.005 |
1,170 |
39,272 |
-468 |
| Total Volume and Open Interest |
32,767 |
771,131 |
+3,414 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150401 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150401 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150401 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150401 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150401 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150401 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150401 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150401 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150401 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150401 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
| Total Volume and Open Interest |
|
|
|
| 3-Mth Euro-Yen(SGX) |
| Jun15 |
150401 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
| Sep15 |
150401 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
| Dec15 |
150401 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
| Mar16 |
150401 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
| Jun16 |
150401 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
| Sep16 |
150401 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
| Dec16 |
150401 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
| Mar17 |
150401 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
| Total Volume and Open Interest |
0 |
39 |
+0 |
| Japanese Gov't Bonds(SGX) |
| Jun15 |
150401 |
147.13 |
147.53 |
147.07 |
147.41 |
+0.29 |
2,557 |
18,129 |
+158 |
| Sep15 |
150401 |
146.84 |
146.84 |
146.84 |
146.84 |
+0.29 |
|
|
|
| Dec15 |
150401 |
146.28 |
146.28 |
146.28 |
146.28 |
+0.29 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
2,557 |
18,130 |
+158 |
| Euro-Bund(EUREX) |
| Jun15 |
150401 |
158.72 |
159.21 |
158.56 |
158.94 |
+0.18 |
395,013 |
1,293,139 |
-2,360 |
| Sep15 |
150401 |
158.51 |
159.00 |
158.51 |
158.80 |
+0.19 |
1,319 |
14,432 |
+1,198 |
| Dec15 |
150401 |
157.83 |
158.80 |
157.71 |
158.80 |
+0.19 |
|
|
|
| Total Volume and Open Interest |
396,332 |
1,307,571 |
-1,162 |
| Euro-Bobl(EUREX) |
| Jun15 |
150401 |
129.45 |
129.51 |
129.33 |
129.44 |
+0.01 |
264,375 |
1,022,698 |
-17,841 |
| Sep15 |
150401 |
130.89 |
130.89 |
130.84 |
130.84 |
+0.01 |
215 |
122 |
+107 |
| Dec15 |
150401 |
130.44 |
130.44 |
130.44 |
130.44 |
+0.01 |
|
|
|
| Total Volume and Open Interest |
264,590 |
1,022,820 |
-17,734 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150401 |
99.985 |
99.985 |
99.985 |
99.985 |
-0.005 |
0 |
6,049 |
+0 |
| Sep15 |
150401 |
99.995 |
99.995 |
99.995 |
99.995 |
-0.005 |
149 |
10,114 |
-44 |
| Dec15 |
150401 |
100.005 |
100.005 |
100.005 |
100.005 |
-0.005 |
170 |
32,453 |
+0 |
| Total Volume and Open Interest |
684 |
61,273 |
+136 |
| Long Gilt(LIFFE) |
| Jun15 |
150401 |
120~19 |
121~02 |
120~05 |
120~31 |
+0~07 |
112,385 |
434,140 |
-2,394 |
| Sep15 |
150401 |
120~00 |
120~00 |
120~00 |
120~00 |
+0~07 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
112,385 |
434,141 |
-2,394 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150401 |
99.41 |
99.42 |
99.40 |
99.41 |
unch |
11,284 |
313,311 |
-373 |
| Sep15 |
150401 |
99.41 |
99.41 |
99.39 |
99.40 |
unch |
12,984 |
515,645 |
-194 |
| Dec15 |
150401 |
99.34 |
99.35 |
99.31 |
99.34 |
unch |
24,262 |
450,914 |
-3,973 |
| Mar16 |
150401 |
99.23 |
99.25 |
99.21 |
99.24 |
unch |
30,949 |
325,791 |
-3,042 |
| Jun16 |
150401 |
99.11 |
99.14 |
99.08 |
99.13 |
+0.01 |
51,556 |
262,849 |
+4,980 |
| Sep16 |
150401 |
98.99 |
99.02 |
98.95 |
99.01 |
+0.01 |
33,495 |
253,951 |
+972 |
| Total Volume and Open Interest |
318,635 |
3,058,576 |
+6,220 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150401 |
99.990 |
99.990 |
99.980 |
99.985 |
-0.005 |
37,174 |
382,343 |
+8,544 |
| Sep15 |
150401 |
100.000 |
100.000 |
99.990 |
99.990 |
-0.010 |
13,660 |
363,140 |
+72 |
| Dec15 |
150401 |
100.005 |
100.010 |
100.000 |
100.000 |
-0.005 |
17,780 |
292,342 |
+671 |
| Total Volume and Open Interest |
189,214 |
3,112,493 |
+19,510 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150401 |
98.03 |
98.03 |
98.01 |
98.02 |
-0.01 |
29,945 |
204,349 |
-4,301 |
| Sep15 |
150401 |
98.16 |
98.16 |
98.13 |
98.15 |
-0.01 |
18,813 |
199,219 |
+3,554 |
| Dec15 |
150401 |
98.19 |
98.20 |
98.16 |
98.18 |
-0.01 |
15,982 |
177,406 |
+4,224 |
| Mar16 |
150401 |
98.18 |
98.18 |
98.15 |
98.17 |
-0.01 |
14,128 |
130,750 |
+827 |
| Jun16 |
150401 |
98.15 |
98.15 |
98.10 |
98.13 |
-0.02 |
5,727 |
74,345 |
-2,959 |
| Sep16 |
150401 |
98.09 |
98.09 |
98.05 |
98.07 |
-0.02 |
1,994 |
48,231 |
-822 |
| Dec16 |
150401 |
98.01 |
98.02 |
97.99 |
98.00 |
-0.02 |
1,923 |
43,024 |
-1,977 |
| Mar17 |
150401 |
97.95 |
97.95 |
97.92 |
97.94 |
-0.02 |
1,818 |
21,521 |
+788 |
| Jun17 |
150401 |
97.87 |
97.88 |
97.87 |
97.88 |
unch |
540 |
7,876 |
+238 |
| Sep17 |
150401 |
97.80 |
97.81 |
97.79 |
97.81 |
unch |
522 |
5,076 |
+322 |
| Total Volume and Open Interest |
91,392 |
912,890 |
-106 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150401 |
97.68 |
97.71 |
97.65 |
97.67 |
-0.01 |
76,969 |
701,584 |
-3,387 |
| Sep15 |
150401 |
97.67 |
97.67 |
97.67 |
97.67 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
76,969 |
701,584 |
-3,387 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150401 |
98.34 |
98.34 |
98.30 |
98.32 |
-0.02 |
133,001 |
711,689 |
-12,790 |
| Sep15 |
150401 |
98.32 |
98.32 |
98.32 |
98.32 |
-0.02 |
|
|
|
| Total Volume and Open Interest |
133,001 |
711,689 |
-12,790 |
| Gold(CMX) |
| Apr15 |
150401 |
1182.9 |
1208.2 |
1181.0 |
1208.1 |
+25.0 |
37,990 |
7,348 |
-13,597 |
| Jun15 |
150401 |
1183.2 |
1208.7 |
1180.5 |
1208.2 |
+25.0 |
131,446 |
261,720 |
+9,813 |
| Aug15 |
150401 |
1184.0 |
1209.4 |
1182.3 |
1209.1 |
+25.0 |
2,439 |
36,822 |
+194 |
| Oct15 |
150401 |
1186.6 |
1209.9 |
1186.6 |
1209.9 |
+25.0 |
85 |
7,382 |
-23 |
| Dec15 |
150401 |
1185.1 |
1211.1 |
1184.5 |
1210.7 |
+25.0 |
2,239 |
43,848 |
+84 |
| Feb16 |
150401 |
1188.2 |
1211.5 |
1184.0 |
1211.5 |
+25.0 |
1,454 |
3,702 |
-1,270 |
| Apr16 |
150401 |
1206.1 |
1212.4 |
1206.1 |
1212.4 |
+25.0 |
101 |
2,339 |
+76 |
| Jun16 |
150401 |
1199.4 |
1213.3 |
1199.4 |
1213.3 |
+25.0 |
6 |
5,919 |
-5 |
| Aug16 |
150401 |
1214.4 |
1214.4 |
1214.4 |
1214.4 |
+25.0 |
50 |
204 |
-50 |
| Oct16 |
150401 |
1215.6 |
1215.6 |
1215.6 |
1215.6 |
+24.9 |
0 |
536 |
+0 |
| Dec16 |
150401 |
1200.5 |
1216.9 |
1200.5 |
1216.9 |
+24.8 |
2 |
5,945 |
+0 |
| Feb17 |
150401 |
1218.5 |
1218.5 |
1218.5 |
1218.5 |
+24.8 |
|
|
|
| Total Volume and Open Interest |
176,995 |
387,881 |
-4,772 |
| Silver(CMX) |
| May15 |
150401 |
1662.0 |
1707.5 |
1650.0 |
1705.9 |
+46.1 |
32,062 |
100,534 |
-1,447 |
| Jul15 |
150401 |
1668.0 |
1711.0 |
1655.0 |
1710.2 |
+46.2 |
2,459 |
22,766 |
+841 |
| Sep15 |
150401 |
1662.0 |
1714.5 |
1662.0 |
1713.7 |
+46.2 |
811 |
12,201 |
+265 |
| Dec15 |
150401 |
1674.5 |
1719.0 |
1664.5 |
1717.7 |
+46.3 |
507 |
22,656 |
-12 |
| Mar16 |
150401 |
1695.0 |
1721.7 |
1695.0 |
1721.7 |
+46.4 |
13 |
2,432 |
+0 |
| May16 |
150401 |
1724.6 |
1724.6 |
1724.6 |
1724.6 |
+46.4 |
0 |
95 |
+0 |
| Jul16 |
150401 |
1727.5 |
1727.5 |
1727.5 |
1727.5 |
+46.4 |
0 |
2,167 |
+0 |
| Total Volume and Open Interest |
35,865 |
170,257 |
-358 |
| Platinum(NYMEX) |
| Apr15 |
150401 |
1141.0 |
1166.8 |
1133.0 |
1165.2 |
+22.6 |
4,475 |
441 |
-3,230 |
| Jul15 |
150401 |
1142.7 |
1169.6 |
1133.3 |
1166.0 |
+22.6 |
13,426 |
68,141 |
+2,301 |
| Oct15 |
150401 |
1140.1 |
1167.8 |
1137.4 |
1167.4 |
+22.6 |
108 |
846 |
+65 |
| Jan16 |
150401 |
1138.5 |
1169.5 |
1138.5 |
1169.5 |
+22.5 |
1 |
21 |
+1 |
| Total Volume and Open Interest |
18,132 |
69,557 |
-780 |
| Palladium(NYMEX) |
| Jun15 |
150401 |
733.80 |
749.95 |
732.80 |
748.85 |
+13.55 |
6,481 |
30,828 |
-235 |
| Sep15 |
150401 |
737.30 |
750.20 |
737.10 |
749.60 |
+13.45 |
621 |
776 |
+296 |
| Dec15 |
150401 |
750.40 |
750.40 |
750.40 |
750.40 |
+13.45 |
|
|
|
| Total Volume and Open Interest |
7,102 |
31,608 |
+61 |
| Copper(CMX) |
| May15 |
150401 |
274.10 |
276.15 |
270.95 |
274.85 |
+0.85 |
40,611 |
95,217 |
+190 |
| Jul15 |
150401 |
274.15 |
276.35 |
271.20 |
275.10 |
+0.85 |
11,583 |
43,300 |
+3,266 |
| Sep15 |
150401 |
274.25 |
275.75 |
271.60 |
275.15 |
+0.90 |
2,366 |
16,229 |
+356 |
| Dec15 |
150401 |
274.05 |
275.85 |
271.40 |
274.95 |
+0.90 |
1,067 |
7,948 |
+62 |
| Mar16 |
150401 |
273.05 |
274.80 |
273.05 |
274.80 |
+1.00 |
29 |
1,058 |
+14 |
| Total Volume and Open Interest |
56,436 |
170,249 |
+3,912 |
| DJIA Index(CBOT) |
| Jun15 |
150401 |
17590 |
17620 |
17520 |
17615 |
-88 |
55 |
4,666 |
+15 |
| 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 |
150401 |
17684 |
17728 |
17475 |
17615 |
-88 |
136,330 |
103,048 |
+5,330 |
| Sep15 |
150401 |
17590 |
17612 |
17473 |
17529 |
-88 |
53 |
90 |
+41 |
| Dec15 |
150401 |
17447 |
17447 |
17447 |
17447 |
-88 |
0 |
31 |
+0 |
| Mar16 |
150401 |
17365 |
17365 |
17365 |
17365 |
-88 |
|
|
|
| Total Volume and Open Interest |
136,383 |
103,169 |
+5,371 |
| S & P 500(CME) |
| Jun15 |
150401 |
2057.80 |
2060.80 |
2036.70 |
2053.10 |
-7.70 |
4,666 |
101,311 |
-744 |
| Sep15 |
150401 |
2045.60 |
2045.60 |
2034.00 |
2045.60 |
-7.70 |
0 |
297 |
-2 |
| Dec15 |
150401 |
2039.20 |
2039.20 |
2027.70 |
2039.20 |
-7.80 |
0 |
207 |
+0 |
| Mar16 |
150401 |
2034.10 |
2035.60 |
2022.60 |
2034.10 |
-7.80 |
|
|
|
| Total Volume and Open Interest |
4,666 |
101,815 |
-746 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150401 |
2058.00 |
2060.75 |
2033.50 |
2053.00 |
-7.75 |
1,236,364 |
2,632,578 |
-7,981 |
| Sep15 |
150401 |
2050.00 |
2053.00 |
2027.00 |
2045.50 |
-7.75 |
1,126 |
5,785 |
-63 |
| Total Volume and Open Interest |
1,237,568 |
2,640,715 |
-8,040 |
| NASDAQ 100(CME) |
| Jun15 |
150401 |
4322.00 |
4327.00 |
4277.00 |
4313.00 |
-16.50 |
538 |
4,916 |
+242 |
| 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 |
150401 |
4321.80 |
4334.30 |
4259.00 |
4313.00 |
-16.50 |
202,012 |
320,860 |
+4,297 |
| Sep15 |
150401 |
4300.80 |
4322.80 |
4253.50 |
4304.50 |
-16.50 |
27 |
87 |
+5 |
| Total Volume and Open Interest |
202,039 |
320,981 |
+4,302 |
| S & P Midcap 400(CME) |
| Jun15 |
150401 |
1514.10 |
1514.10 |
1514.10 |
1514.10 |
-5.70 |
100 |
319 |
+50 |
| 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) |
| Apr15 |
150401 |
16.30 |
16.99 |
16.00 |
16.02 |
-0.25 |
52,776 |
140,856 |
-5,624 |
| May15 |
150401 |
17.79 |
18.40 |
17.65 |
17.68 |
-0.15 |
34,565 |
90,752 |
+4,505 |
| Jun15 |
150401 |
18.30 |
18.75 |
18.25 |
18.27 |
-0.06 |
14,234 |
38,573 |
-206 |
| Jul15 |
150401 |
18.71 |
19.10 |
18.60 |
18.68 |
unch |
7,404 |
32,838 |
-5 |
| Total Volume and Open Interest |
120,751 |
342,680 |
-1,177 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150401 |
19270 |
19320 |
18980 |
19220 |
-45 |
11,599 |
60,018 |
+206 |
| Sep15 |
150401 |
19275 |
19275 |
19275 |
19275 |
-45 |
2 |
6 |
+2 |
| Total Volume and Open Interest |
11,601 |
60,024 |
+208 |
| Nikkei 225(SGX) |
| Jun15 |
150401 |
19325 |
19370 |
18935 |
19100 |
-165 |
76,910 |
276,750 |
-4,746 |
| Sep15 |
150401 |
19085 |
19085 |
19085 |
19085 |
-165 |
0 |
137 |
+0 |
| Dec15 |
150401 |
19120 |
19120 |
19005 |
19005 |
-160 |
0 |
6,084 |
+0 |
| Total Volume and Open Interest |
77,142 |
286,950 |
-4,707 |
| CAC 40(EURONEXT) |
| Apr15 |
150401 |
5012.0 |
5112.0 |
5004.5 |
5061.5 |
+25.5 |
74,370 |
314,861 |
-3,624 |
| May15 |
150401 |
4950.0 |
5046.5 |
4948.0 |
5000.0 |
+26.5 |
855 |
1,120 |
+802 |
| Jun15 |
150401 |
4913.0 |
5004.0 |
4913.0 |
4957.0 |
+26.5 |
817 |
10,039 |
-67 |
| Total Volume and Open Interest |
76,042 |
326,113 |
-2,889 |
| Hang Seng Index(HKFE) |
| Apr15 |
150401 |
24963 |
25140 |
24860 |
25100 |
+151 |
65,873 |
107,389 |
+3,822 |
| May15 |
150401 |
24842 |
25063 |
24795 |
25021 |
+130 |
|
|
|
| Jun15 |
150401 |
24545 |
24769 |
24482 |
24730 |
+133 |
909 |
4,387 |
+34 |
| Total Volume and Open Interest |
81,223 |
126,619 |
-9,795 |
| DAX(EUREX) |
| Jun15 |
150401 |
11902.0 |
12147.5 |
11870.0 |
12035.0 |
+24.5 |
89,238 |
181,470 |
+776 |
| Sep15 |
150401 |
11889.0 |
12144.0 |
11888.0 |
12037.0 |
+24.0 |
204 |
1,679 |
+36 |
| Dec15 |
150401 |
12043.0 |
12125.0 |
12020.0 |
12039.5 |
+23.0 |
3 |
28 |
+0 |
| Total Volume and Open Interest |
89,445 |
183,177 |
+812 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150401 |
6685.00 |
6799.00 |
6683.00 |
6749.50 |
+22.50 |
78,107 |
610,132 |
-1,760 |
| Sep15 |
150401 |
6720.50 |
6720.50 |
6697.00 |
6697.00 |
+22.50 |
1 |
590 |
+0 |
| Dec15 |
150401 |
6667.50 |
6667.50 |
6667.50 |
6667.50 |
+22.50 |
0 |
126 |
+0 |
| Total Volume and Open Interest |
78,108 |
610,848 |
-1,760 |
| SPI 200(SFE) |
| Jun15 |
150401 |
5880.0 |
5891.0 |
5834.0 |
5848.0 |
-38.0 |
31,759 |
245,098 |
-1,774 |
| Sep15 |
150401 |
5805.0 |
5805.0 |
5792.0 |
5792.0 |
-38.0 |
0 |
2,887 |
+0 |
| Dec15 |
150401 |
5784.0 |
5784.0 |
5784.0 |
5784.0 |
-38.0 |
0 |
2,022 |
+0 |
| Total Volume and Open Interest |
31,821 |
251,801 |
-1,776 |
| FTSE MIB(ISE) |
| Jun15 |
150401 |
22720.00 |
23090.00 |
22690.00 |
22982.00 |
+164.00 |
23,309 |
52,071 |
+501 |
| Sep15 |
150401 |
22655.00 |
23005.00 |
22655.00 |
22910.00 |
+149.00 |
35 |
125 |
+19 |
| Dec15 |
150401 |
22830.00 |
22830.00 |
22830.00 |
22830.00 |
+149.00 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
23,344 |
52,197 |
+520 |
| KOSPI 200(KFE) |
| Jun15 |
150401 |
257.70 |
257.95 |
255.70 |
255.70 |
-1.90 |
103,714 |
128,836 |
-1,133 |
| Sep15 |
150401 |
258.50 |
258.85 |
256.75 |
256.75 |
-1.80 |
188 |
2,038 |
+56 |
| Dec15 |
150401 |
258.25 |
258.25 |
258.05 |
258.05 |
-0.90 |
15 |
680 |
+8 |
| Total Volume and Open Interest |
103,919 |
132,671 |
-1,038 |
| GSCI(CME) |
| Apr15 |
150401 |
405.95 |
406.50 |
396.50 |
405.95 |
+9.05 |
33 |
11,720 |
-5 |
| May15 |
150401 |
410.75 |
411.25 |
401.50 |
410.75 |
+8.85 |
0 |
538 |
+0 |
| Jun15 |
150401 |
414.25 |
415.00 |
405.50 |
414.25 |
+8.35 |
|
|
|
| Total Volume and Open Interest |
33 |
12,258 |
-5 |
|
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
