|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 02, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150402 |
988.00 |
993.00 |
980.75 |
986.00 |
-3.75 |
173,826 |
321,453 |
-946 |
Jul15 |
150402 |
993.00 |
997.50 |
986.00 |
991.25 |
-3.25 |
89,377 |
211,272 |
+5,900 |
Aug15 |
150402 |
992.25 |
997.00 |
985.75 |
991.00 |
-3.00 |
9,210 |
17,622 |
+1,258 |
Sep15 |
150402 |
978.50 |
984.50 |
972.50 |
980.50 |
unch |
4,350 |
7,536 |
+1,313 |
Nov15 |
150402 |
971.75 |
978.75 |
965.25 |
974.25 |
+1.50 |
50,642 |
168,564 |
+3,303 |
Jan16 |
150402 |
976.00 |
983.50 |
970.50 |
979.50 |
+1.75 |
983 |
8,392 |
+115 |
Mar16 |
150402 |
978.00 |
986.00 |
973.00 |
982.25 |
+2.00 |
2,405 |
14,964 |
+759 |
May16 |
150402 |
980.00 |
986.00 |
974.50 |
983.75 |
+2.00 |
1,059 |
6,083 |
-147 |
Jul16 |
150402 |
986.00 |
991.50 |
983.00 |
990.00 |
+2.25 |
330 |
2,377 |
-16 |
Aug16 |
150402 |
989.25 |
989.25 |
987.25 |
989.25 |
+2.00 |
0 |
154 |
+0 |
Sep16 |
150402 |
981.25 |
981.25 |
980.00 |
981.25 |
+1.25 |
1 |
38 |
+0 |
Nov16 |
150402 |
975.00 |
980.00 |
971.25 |
977.00 |
+0.75 |
532 |
5,041 |
+161 |
Jan17 |
150402 |
982.25 |
982.25 |
981.75 |
982.25 |
+0.50 |
6 |
64 |
+3 |
Mar17 |
150402 |
987.00 |
987.00 |
986.50 |
987.00 |
+0.50 |
2 |
31 |
+1 |
Total Volume and Open Interest |
332,725 |
763,912 |
+11,704 |
Soybean Meal(CBOT) |
May15 |
150402 |
331.20 |
332.30 |
326.30 |
327.30 |
-4.60 |
72,384 |
154,232 |
+3,575 |
Jul15 |
150402 |
330.20 |
331.00 |
325.50 |
326.50 |
-4.20 |
31,131 |
98,874 |
+1,469 |
Aug15 |
150402 |
328.80 |
329.00 |
324.40 |
325.20 |
-3.90 |
5,550 |
17,302 |
+0 |
Sep15 |
150402 |
326.90 |
327.20 |
322.60 |
323.90 |
-3.20 |
2,179 |
12,817 |
+232 |
Oct15 |
150402 |
323.00 |
323.10 |
320.10 |
321.20 |
-2.70 |
857 |
11,340 |
+31 |
Dec15 |
150402 |
324.20 |
324.70 |
320.60 |
321.70 |
-2.70 |
8,957 |
40,875 |
+718 |
Jan16 |
150402 |
322.60 |
324.30 |
320.60 |
322.10 |
-2.00 |
333 |
3,176 |
-12 |
Mar16 |
150402 |
321.70 |
323.20 |
320.30 |
321.90 |
-1.30 |
897 |
3,990 |
+222 |
May16 |
150402 |
321.20 |
321.40 |
319.00 |
321.20 |
-1.20 |
480 |
1,271 |
-27 |
Jul16 |
150402 |
322.00 |
322.50 |
320.80 |
322.50 |
-0.90 |
250 |
1,379 |
+23 |
Total Volume and Open Interest |
123,037 |
346,637 |
+6,236 |
Soybean Oil(CBOT) |
May15 |
150402 |
30.60 |
31.10 |
30.60 |
31.04 |
+0.35 |
51,363 |
168,530 |
+78 |
Jul15 |
150402 |
30.85 |
31.30 |
30.81 |
31.24 |
+0.33 |
27,625 |
102,772 |
+1,577 |
Aug15 |
150402 |
30.93 |
31.38 |
30.89 |
31.31 |
+0.32 |
4,286 |
15,537 |
+702 |
Sep15 |
150402 |
30.98 |
31.40 |
30.95 |
31.37 |
+0.32 |
2,232 |
11,820 |
+683 |
Oct15 |
150402 |
31.01 |
31.33 |
30.91 |
31.33 |
+0.32 |
668 |
7,838 |
+195 |
Dec15 |
150402 |
31.07 |
31.50 |
31.02 |
31.43 |
+0.33 |
8,555 |
61,092 |
-211 |
Jan16 |
150402 |
31.34 |
31.72 |
31.27 |
31.65 |
+0.33 |
294 |
3,934 |
+82 |
Mar16 |
150402 |
31.52 |
31.89 |
31.52 |
31.89 |
+0.34 |
770 |
5,121 |
+150 |
May16 |
150402 |
31.75 |
32.13 |
31.75 |
32.13 |
+0.35 |
411 |
2,629 |
-25 |
Jul16 |
150402 |
32.00 |
32.37 |
32.00 |
32.37 |
+0.37 |
167 |
2,097 |
+9 |
Total Volume and Open Interest |
96,469 |
383,769 |
+3,294 |
Canola(WCE) |
May15 |
150402 |
460.3 |
463.3 |
457.5 |
462.0 |
+1.7 |
11,276 |
81,253 |
-4,099 |
Jul15 |
150402 |
458.5 |
463.4 |
457.5 |
462.2 |
+2.5 |
5,760 |
55,853 |
+251 |
Nov15 |
150402 |
449.9 |
455.9 |
449.9 |
454.5 |
+2.9 |
1,313 |
44,002 |
+536 |
Jan16 |
150402 |
455.8 |
455.8 |
455.2 |
455.5 |
+2.9 |
2 |
1,579 |
+2 |
Mar16 |
150402 |
456.1 |
456.1 |
456.1 |
456.1 |
+2.9 |
2 |
336 |
-2 |
Total Volume and Open Interest |
18,353 |
184,940 |
-3,312 |
Corn(CBOT) |
May15 |
150402 |
381.75 |
388.50 |
378.25 |
386.50 |
+4.75 |
349,246 |
491,177 |
-2,797 |
Jul15 |
150402 |
390.00 |
396.50 |
386.25 |
394.50 |
+4.50 |
127,419 |
346,187 |
+10,155 |
Sep15 |
150402 |
397.50 |
403.75 |
394.00 |
401.75 |
+4.00 |
44,850 |
142,792 |
+2,586 |
Dec15 |
150402 |
406.75 |
412.25 |
403.25 |
410.50 |
+3.75 |
98,335 |
266,931 |
+2,479 |
Mar16 |
150402 |
416.00 |
421.25 |
413.25 |
420.00 |
+3.75 |
4,842 |
71,684 |
+737 |
May16 |
150402 |
423.25 |
428.25 |
420.25 |
427.00 |
+3.75 |
597 |
6,181 |
+165 |
Jul16 |
150402 |
428.50 |
433.00 |
425.25 |
432.75 |
+4.25 |
949 |
8,386 |
+195 |
Sep16 |
150402 |
418.75 |
425.00 |
418.75 |
423.25 |
+3.00 |
143 |
1,695 |
+31 |
Dec16 |
150402 |
417.25 |
422.50 |
416.00 |
420.75 |
+3.00 |
1,943 |
13,457 |
+326 |
Mar17 |
150402 |
426.00 |
429.50 |
426.00 |
429.50 |
+2.75 |
5 |
380 |
-1 |
Total Volume and Open Interest |
628,348 |
1,349,885 |
+13,877 |
Wheat(CBOT) |
May15 |
150402 |
528.00 |
544.25 |
522.50 |
536.25 |
+7.75 |
103,920 |
183,064 |
-1,326 |
Jul15 |
150402 |
529.00 |
542.75 |
523.50 |
535.75 |
+6.25 |
54,153 |
134,357 |
-979 |
Sep15 |
150402 |
536.75 |
551.00 |
532.00 |
544.25 |
+6.25 |
9,819 |
44,470 |
-199 |
Dec15 |
150402 |
551.50 |
565.00 |
545.75 |
558.25 |
+6.25 |
12,902 |
54,646 |
+415 |
Mar16 |
150402 |
560.50 |
578.00 |
559.25 |
571.50 |
+6.00 |
1,496 |
12,633 |
+42 |
May16 |
150402 |
577.75 |
583.00 |
573.75 |
579.50 |
+5.75 |
263 |
1,402 |
+122 |
Total Volume and Open Interest |
182,604 |
431,772 |
-1,910 |
Wheat(KCBT) |
May15 |
150402 |
571.75 |
587.75 |
564.75 |
582.75 |
+10.75 |
21,142 |
66,125 |
-2,134 |
Jul15 |
150402 |
576.00 |
590.50 |
570.00 |
586.00 |
+10.25 |
13,516 |
52,340 |
+1,127 |
Sep15 |
150402 |
581.25 |
600.25 |
578.75 |
596.00 |
+9.75 |
4,096 |
13,531 |
-452 |
Dec15 |
150402 |
596.50 |
614.00 |
593.25 |
610.25 |
+9.75 |
4,179 |
17,973 |
+1,093 |
Mar16 |
150402 |
607.00 |
624.25 |
607.00 |
621.50 |
+10.75 |
401 |
3,943 |
+58 |
May16 |
150402 |
615.00 |
627.75 |
611.00 |
627.75 |
+11.75 |
128 |
447 |
+18 |
Total Volume and Open Interest |
43,481 |
154,679 |
-292 |
Wheat(MGE) |
May15 |
150402 |
590.25 |
600.50 |
584.50 |
595.50 |
+5.00 |
5,904 |
26,844 |
+415 |
Jul15 |
150402 |
590.25 |
604.75 |
589.75 |
600.25 |
+5.75 |
2,300 |
19,427 |
+584 |
Sep15 |
150402 |
598.50 |
612.00 |
596.00 |
607.75 |
+6.00 |
706 |
9,217 |
+70 |
Dec15 |
150402 |
610.75 |
623.75 |
610.75 |
619.50 |
+7.00 |
872 |
10,397 |
+144 |
Mar16 |
150402 |
619.00 |
634.00 |
619.00 |
630.75 |
+6.50 |
101 |
2,608 |
+6 |
Total Volume and Open Interest |
9,928 |
68,719 |
+1,220 |
Oats(CBOT) |
May15 |
150402 |
262.00 |
271.75 |
262.00 |
269.00 |
+7.00 |
946 |
5,142 |
-106 |
Jul15 |
150402 |
264.00 |
272.00 |
263.00 |
269.75 |
+6.75 |
556 |
2,236 |
+293 |
Sep15 |
150402 |
273.00 |
274.00 |
265.50 |
272.00 |
+6.50 |
8 |
253 |
-1 |
Dec15 |
150402 |
274.50 |
276.00 |
268.75 |
273.00 |
+4.25 |
145 |
1,709 |
+114 |
Total Volume and Open Interest |
1,712 |
9,466 |
+354 |
Rough Rice(CBOT) |
May15 |
150402 |
10.78 |
10.90 |
10.77 |
10.86 |
+0.09 |
952 |
6,780 |
-63 |
Jul15 |
150402 |
11.02 |
11.10 |
11.00 |
11.10 |
+0.08 |
504 |
1,701 |
+374 |
Sep15 |
150402 |
11.15 |
11.23 |
11.15 |
11.23 |
+0.06 |
36 |
699 |
+26 |
Nov15 |
150402 |
11.40 |
11.40 |
11.36 |
11.40 |
+0.04 |
8 |
44 |
+5 |
Total Volume and Open Interest |
1,500 |
9,228 |
+342 |
Live Cattle(CME) |
Apr15 |
150402 |
162.235 |
163.235 |
162.075 |
163.035 |
+1.235 |
11,148 |
40,416 |
-2,872 |
Jun15 |
150402 |
152.850 |
153.450 |
152.435 |
153.380 |
+1.145 |
20,751 |
129,868 |
+3,015 |
Aug15 |
150402 |
149.735 |
150.100 |
149.325 |
149.825 |
+0.640 |
5,079 |
50,019 |
+435 |
Oct15 |
150402 |
151.575 |
151.785 |
150.600 |
151.400 |
+0.415 |
3,159 |
36,320 |
+625 |
Dec15 |
150402 |
151.750 |
152.000 |
151.050 |
151.735 |
+0.185 |
1,339 |
14,827 |
+362 |
Feb16 |
150402 |
150.985 |
151.285 |
150.485 |
151.000 |
+0.100 |
217 |
3,458 |
+30 |
Total Volume and Open Interest |
41,924 |
278,224 |
+1,688 |
Feeder Cattle(CME) |
Apr15 |
150402 |
219.685 |
220.580 |
219.080 |
220.380 |
+1.750 |
1,485 |
5,656 |
-208 |
May15 |
150402 |
217.235 |
218.035 |
216.880 |
217.450 |
+0.800 |
4,024 |
17,279 |
+304 |
Aug15 |
150402 |
218.900 |
219.000 |
217.950 |
218.550 |
+0.615 |
1,911 |
12,194 |
+306 |
Sep15 |
150402 |
217.735 |
218.000 |
217.035 |
217.650 |
+0.415 |
565 |
2,088 |
+85 |
Oct15 |
150402 |
216.450 |
216.800 |
215.800 |
216.700 |
+0.750 |
188 |
2,067 |
+27 |
Nov15 |
150402 |
215.435 |
215.500 |
214.880 |
215.450 |
+0.820 |
88 |
981 |
+17 |
Jan16 |
150402 |
208.700 |
208.850 |
208.500 |
208.850 |
+0.815 |
75 |
520 |
+25 |
Total Volume and Open Interest |
8,336 |
40,786 |
+556 |
Lean Hogs(CME) |
Apr15 |
150402 |
62.750 |
63.430 |
62.250 |
63.180 |
+0.280 |
8,693 |
19,177 |
-1,955 |
May15 |
150402 |
68.750 |
69.725 |
67.100 |
68.350 |
-0.850 |
224 |
3,418 |
-56 |
Jun15 |
150402 |
76.350 |
76.600 |
74.500 |
75.700 |
-0.550 |
20,216 |
96,020 |
-951 |
Jul15 |
150402 |
77.680 |
77.785 |
75.650 |
77.050 |
-0.300 |
3,663 |
22,635 |
-310 |
Aug15 |
150402 |
78.035 |
78.450 |
76.400 |
77.580 |
-0.455 |
6,597 |
35,032 |
+623 |
Oct15 |
150402 |
70.180 |
70.330 |
68.500 |
69.535 |
-0.600 |
3,328 |
26,508 |
+523 |
Dec15 |
150402 |
66.975 |
67.250 |
65.635 |
66.700 |
-0.275 |
778 |
11,137 |
+57 |
Feb16 |
150402 |
70.000 |
70.000 |
68.535 |
69.475 |
-0.275 |
213 |
2,197 |
+33 |
Total Volume and Open Interest |
43,744 |
216,988 |
-2,042 |
Class III Milk(CME) |
Mar15 |
150401 |
15.56 |
15.56 |
15.56 |
15.56 |
+0.06 |
45 |
5,673 |
-10 |
Apr15 |
150402 |
15.57 |
15.67 |
15.57 |
15.59 |
+0.06 |
239 |
5,650 |
-13 |
May15 |
150402 |
15.62 |
15.78 |
15.52 |
15.57 |
-0.05 |
726 |
5,950 |
-41 |
Jun15 |
150402 |
15.67 |
15.80 |
15.54 |
15.56 |
-0.10 |
237 |
5,309 |
-19 |
Jul15 |
150402 |
16.27 |
16.43 |
16.20 |
16.20 |
-0.04 |
185 |
3,921 |
+8 |
Aug15 |
150402 |
16.74 |
16.83 |
16.73 |
16.73 |
+0.02 |
119 |
3,502 |
-9 |
Sep15 |
150402 |
17.15 |
17.16 |
17.09 |
17.09 |
-0.05 |
113 |
3,260 |
-7 |
Oct15 |
150402 |
17.34 |
17.37 |
17.22 |
17.22 |
-0.12 |
101 |
2,888 |
-12 |
Nov15 |
150402 |
17.34 |
17.34 |
17.23 |
17.23 |
-0.09 |
117 |
2,777 |
+27 |
Dec15 |
150402 |
17.26 |
17.30 |
17.25 |
17.25 |
-0.01 |
59 |
2,532 |
-5 |
Jan16 |
150402 |
16.87 |
16.87 |
16.86 |
16.86 |
-0.04 |
26 |
456 |
+18 |
Feb16 |
150402 |
16.90 |
16.95 |
16.90 |
16.90 |
unch |
13 |
277 |
+12 |
Mar16 |
150402 |
16.77 |
16.77 |
16.75 |
16.75 |
-0.02 |
5 |
271 |
+5 |
Total Volume and Open Interest |
1,970 |
42,945 |
-20 |
Cocoa(ICE) |
May15 |
150402 |
2750 |
2788 |
2747 |
2768 |
+20 |
21,485 |
74,319 |
-3,190 |
Jul15 |
150402 |
2738 |
2785 |
2738 |
2766 |
+28 |
12,955 |
52,007 |
+1,896 |
Sep15 |
150402 |
2733 |
2773 |
2730 |
2754 |
+25 |
3,726 |
31,473 |
+80 |
Dec15 |
150402 |
2722 |
2760 |
2719 |
2742 |
+22 |
2,775 |
27,600 |
+577 |
Mar16 |
150402 |
2711 |
2748 |
2708 |
2731 |
+22 |
1,097 |
15,315 |
+209 |
May16 |
150402 |
2704 |
2741 |
2704 |
2725 |
+23 |
176 |
6,744 |
+64 |
Jul16 |
150402 |
2693 |
2728 |
2693 |
2713 |
+23 |
402 |
6,200 |
+302 |
Total Volume and Open Interest |
42,748 |
216,001 |
+57 |
Coffee "C"(ICE) |
May15 |
150402 |
134.15 |
141.45 |
134.05 |
140.90 |
+6.05 |
16,264 |
80,594 |
+252 |
Jul15 |
150402 |
137.45 |
144.30 |
137.40 |
143.75 |
+5.70 |
7,701 |
46,012 |
+772 |
Sep15 |
150402 |
140.55 |
147.10 |
140.55 |
146.70 |
+5.70 |
2,150 |
34,332 |
+545 |
Dec15 |
150402 |
144.55 |
151.10 |
144.55 |
150.65 |
+5.70 |
1,358 |
24,225 |
+122 |
Mar16 |
150402 |
148.40 |
154.60 |
148.40 |
154.35 |
+5.65 |
724 |
5,557 |
+54 |
May16 |
150402 |
154.15 |
156.65 |
153.75 |
156.50 |
+5.70 |
217 |
3,747 |
+48 |
Total Volume and Open Interest |
29,019 |
204,283 |
+1,920 |
Orange Juice(ICE) |
May15 |
150402 |
123.40 |
125.55 |
122.55 |
124.80 |
+1.10 |
1,266 |
9,269 |
-245 |
Jul15 |
150402 |
123.30 |
125.60 |
122.55 |
125.10 |
+0.95 |
388 |
4,809 |
+158 |
Sep15 |
150402 |
124.00 |
125.85 |
124.00 |
125.45 |
+0.45 |
22 |
1,016 |
-8 |
Nov15 |
150402 |
124.80 |
126.35 |
124.80 |
125.95 |
+0.25 |
1 |
471 |
+1 |
Jan16 |
150402 |
127.10 |
127.10 |
127.10 |
127.10 |
+0.30 |
0 |
84 |
+0 |
Mar16 |
150402 |
129.15 |
129.15 |
129.15 |
129.15 |
+0.30 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,677 |
15,660 |
-94 |
Sugar #11(ICE) |
May15 |
150402 |
12.39 |
12.75 |
12.33 |
12.74 |
+0.42 |
55,179 |
404,818 |
-2,211 |
Jul15 |
150402 |
12.42 |
12.80 |
12.42 |
12.80 |
+0.39 |
38,210 |
219,444 |
+4,097 |
Oct15 |
150402 |
12.95 |
13.32 |
12.94 |
13.31 |
+0.36 |
17,535 |
121,777 |
+687 |
Mar16 |
150402 |
14.07 |
14.40 |
14.06 |
14.39 |
+0.32 |
8,967 |
87,805 |
+159 |
May16 |
150402 |
14.10 |
14.44 |
14.10 |
14.43 |
+0.31 |
1,171 |
21,981 |
-48 |
Jul16 |
150402 |
14.06 |
14.40 |
14.06 |
14.36 |
+0.28 |
1,000 |
18,061 |
+83 |
Oct16 |
150402 |
14.22 |
14.54 |
14.22 |
14.50 |
+0.26 |
532 |
17,934 |
+119 |
Mar17 |
150402 |
14.66 |
14.95 |
14.63 |
14.91 |
+0.24 |
118 |
8,874 |
+12 |
Total Volume and Open Interest |
122,718 |
903,521 |
+2,899 |
London Cocoa(LCE) |
May15 |
150402 |
1922 |
1945 |
1918 |
1939 |
+19 |
9,492 |
54,514 |
-2,087 |
Jul15 |
150402 |
1930 |
1949 |
1923 |
1945 |
+19 |
9,514 |
55,177 |
+4,476 |
Sep15 |
150402 |
1927 |
1944 |
1922 |
1942 |
+18 |
5,216 |
44,567 |
+1,588 |
Dec15 |
150402 |
1914 |
1931 |
1908 |
1928 |
+18 |
4,364 |
52,388 |
+51 |
Mar16 |
150402 |
1888 |
1910 |
1888 |
1906 |
+17 |
4,402 |
34,712 |
+2,063 |
May16 |
150402 |
1884 |
1907 |
1884 |
1903 |
+20 |
233 |
4,188 |
+27 |
Jul16 |
150402 |
1881 |
1900 |
1881 |
1899 |
+18 |
1,210 |
5,289 |
+1,182 |
Total Volume and Open Interest |
34,433 |
254,614 |
+7,299 |
London Sugar(LCE) |
May15 |
150402 |
360.00 |
367.50 |
359.10 |
367.30 |
+9.20 |
5,083 |
28,174 |
-1,462 |
Aug15 |
150402 |
355.80 |
361.00 |
354.10 |
360.20 |
+7.00 |
5,020 |
30,899 |
+1,690 |
Oct15 |
150402 |
356.00 |
362.70 |
355.40 |
362.30 |
+7.80 |
1,594 |
12,256 |
+221 |
Dec15 |
150402 |
363.10 |
369.70 |
362.30 |
369.40 |
+7.70 |
270 |
6,234 |
+36 |
Mar16 |
150402 |
367.80 |
376.50 |
367.80 |
376.40 |
+8.20 |
325 |
5,691 |
+215 |
Total Volume and Open Interest |
12,316 |
86,424 |
+706 |
Cotton(ICE) |
May15 |
150402 |
62.58 |
63.89 |
62.58 |
63.69 |
+1.11 |
20,578 |
88,935 |
-3,114 |
Jul15 |
150402 |
62.95 |
63.95 |
62.95 |
63.80 |
+0.87 |
8,062 |
49,160 |
+2,098 |
Oct15 |
150402 |
63.66 |
64.38 |
63.66 |
64.25 |
+0.77 |
7 |
11 |
-3 |
Dec15 |
150402 |
63.83 |
64.70 |
63.81 |
64.54 |
+0.63 |
3,193 |
38,658 |
+171 |
Mar16 |
150402 |
64.40 |
64.80 |
64.32 |
64.73 |
+0.57 |
70 |
4,186 |
-1 |
May16 |
150402 |
65.00 |
65.24 |
64.61 |
65.18 |
+0.81 |
6 |
456 |
-3 |
Total Volume and Open Interest |
31,939 |
182,346 |
-856 |
Lumber(CME) |
May15 |
150402 |
276.6 |
278.9 |
274.0 |
276.6 |
+3.6 |
530 |
5,000 |
-58 |
Jul15 |
150402 |
273.1 |
275.6 |
272.0 |
273.5 |
+0.3 |
382 |
1,748 |
+255 |
Sep15 |
150402 |
280.4 |
280.4 |
276.0 |
278.0 |
+1.5 |
19 |
241 |
+9 |
Nov15 |
150402 |
280.0 |
281.0 |
277.0 |
280.0 |
+2.0 |
3 |
36 |
+3 |
Total Volume and Open Interest |
934 |
7,035 |
+209 |
Crude Oil(NYM) |
May15 |
150402 |
49.59 |
50.27 |
48.11 |
49.14 |
-0.95 |
365,748 |
471,923 |
-7,433 |
Jun15 |
150402 |
51.18 |
51.87 |
49.65 |
50.60 |
-1.15 |
112,302 |
266,592 |
+6,997 |
Jul15 |
150402 |
52.38 |
53.14 |
50.86 |
51.79 |
-1.27 |
44,747 |
100,680 |
+3,748 |
Aug15 |
150402 |
53.39 |
54.03 |
51.79 |
52.66 |
-1.32 |
26,728 |
45,850 |
-2,100 |
Sep15 |
150402 |
54.09 |
54.75 |
52.56 |
53.41 |
-1.33 |
34,253 |
122,226 |
-204 |
Oct15 |
150402 |
54.69 |
55.16 |
53.24 |
54.10 |
-1.34 |
9,044 |
63,674 |
+171 |
Nov15 |
150402 |
55.30 |
55.71 |
54.00 |
54.76 |
-1.35 |
6,734 |
45,688 |
+1,141 |
Dec15 |
150402 |
56.00 |
56.74 |
54.54 |
55.40 |
-1.34 |
34,687 |
213,058 |
+1,781 |
Jan16 |
150402 |
56.64 |
56.84 |
55.34 |
55.95 |
-1.33 |
2,540 |
43,022 |
-305 |
Feb16 |
150402 |
56.93 |
56.93 |
56.08 |
56.45 |
-1.32 |
797 |
18,841 |
-119 |
Mar16 |
150402 |
57.48 |
57.91 |
56.20 |
56.92 |
-1.30 |
2,148 |
34,241 |
-21 |
Apr16 |
150402 |
56.61 |
57.36 |
56.61 |
57.36 |
-1.27 |
358 |
11,014 |
+15 |
May16 |
150402 |
58.40 |
58.40 |
57.75 |
57.75 |
-1.24 |
360 |
10,341 |
-27 |
Jun16 |
150402 |
58.42 |
59.21 |
57.34 |
58.10 |
-1.21 |
3,498 |
50,974 |
+117 |
Jul16 |
150402 |
58.22 |
58.38 |
58.22 |
58.38 |
-1.19 |
255 |
9,515 |
+66 |
Aug16 |
150402 |
58.69 |
58.69 |
58.69 |
58.69 |
-1.16 |
116 |
7,367 |
+31 |
Total Volume and Open Interest |
657,896 |
1,740,134 |
+4,747 |
e-miNY Crude Oil(NYM) |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150402 |
49.625 |
50.275 |
48.100 |
49.150 |
-0.950 |
14,585 |
3,321 |
-457 |
Jun15 |
150402 |
51.200 |
51.850 |
49.675 |
50.600 |
-1.150 |
752 |
1,243 |
+22 |
Jul15 |
150402 |
52.425 |
52.900 |
51.250 |
51.800 |
-1.250 |
155 |
254 |
+48 |
Aug15 |
150402 |
53.925 |
53.925 |
52.200 |
52.650 |
-1.325 |
134 |
372 |
-10 |
Sep15 |
150402 |
52.950 |
53.400 |
52.950 |
53.400 |
-1.350 |
180 |
426 |
+84 |
Oct15 |
150402 |
53.700 |
54.100 |
53.700 |
54.100 |
-1.350 |
126 |
158 |
+94 |
Nov15 |
150402 |
54.750 |
54.750 |
54.750 |
54.750 |
-1.350 |
36 |
53 |
+4 |
Dec15 |
150402 |
55.400 |
55.400 |
55.400 |
55.400 |
-1.350 |
33 |
199 |
-5 |
Jan16 |
150402 |
55.950 |
55.950 |
55.950 |
55.950 |
-1.325 |
0 |
15 |
+0 |
Total Volume and Open Interest |
16,001 |
6,102 |
-220 |
NY Harbor ULSD(NYM) |
May15 |
150402 |
173.69 |
174.89 |
166.53 |
168.25 |
-6.44 |
56,559 |
101,639 |
-748 |
Jun15 |
150402 |
174.47 |
175.86 |
167.49 |
169.22 |
-6.41 |
24,032 |
56,039 |
+2,240 |
Jul15 |
150402 |
175.66 |
176.71 |
169.09 |
170.80 |
-6.41 |
11,001 |
32,049 |
+437 |
Aug15 |
150402 |
177.52 |
178.62 |
171.18 |
172.78 |
-6.28 |
7,520 |
22,930 |
+1,113 |
Sep15 |
150402 |
179.94 |
180.94 |
173.39 |
175.05 |
-6.17 |
4,235 |
28,369 |
+384 |
Oct15 |
150402 |
181.59 |
181.59 |
175.78 |
177.32 |
-6.10 |
2,091 |
18,726 |
+294 |
Nov15 |
150402 |
183.69 |
184.23 |
177.66 |
179.36 |
-5.98 |
1,777 |
12,750 |
+272 |
Dec15 |
150402 |
185.73 |
187.10 |
179.39 |
181.23 |
-5.88 |
3,794 |
37,898 |
+466 |
Jan16 |
150402 |
187.72 |
187.72 |
181.30 |
182.97 |
-5.78 |
187 |
8,043 |
+40 |
Feb16 |
150402 |
184.95 |
186.18 |
183.40 |
183.77 |
-5.75 |
93 |
4,537 |
-17 |
Mar16 |
150402 |
185.04 |
186.20 |
183.38 |
183.87 |
-5.66 |
515 |
7,854 |
+20 |
Apr16 |
150402 |
183.00 |
185.41 |
183.00 |
183.11 |
-5.57 |
183 |
4,747 |
+85 |
May16 |
150402 |
185.50 |
185.50 |
182.65 |
183.38 |
-5.50 |
162 |
3,013 |
+92 |
Jun16 |
150402 |
188.55 |
188.55 |
182.59 |
184.09 |
-5.51 |
366 |
8,675 |
+76 |
Total Volume and Open Interest |
113,297 |
363,353 |
-2,609 |
RBOB Gasoline(NYM) |
May15 |
150402 |
182.21 |
183.42 |
173.45 |
176.13 |
-6.99 |
62,809 |
123,578 |
+1,461 |
Jun15 |
150402 |
180.95 |
182.01 |
172.70 |
175.31 |
-6.59 |
36,339 |
63,847 |
+2,790 |
Jul15 |
150402 |
178.84 |
179.81 |
171.57 |
174.19 |
-6.33 |
16,689 |
40,327 |
-683 |
Aug15 |
150402 |
177.21 |
178.78 |
170.09 |
172.61 |
-6.17 |
10,138 |
33,936 |
+1,152 |
Sep15 |
150402 |
175.22 |
176.30 |
167.78 |
170.42 |
-5.99 |
10,652 |
32,556 |
-947 |
Oct15 |
150402 |
161.27 |
161.76 |
154.36 |
156.61 |
-5.62 |
5,925 |
20,420 |
-491 |
Nov15 |
150402 |
159.26 |
159.26 |
151.67 |
154.11 |
-5.24 |
3,577 |
14,567 |
+47 |
Dec15 |
150402 |
156.14 |
157.87 |
150.50 |
152.91 |
-4.93 |
8,068 |
34,775 |
+302 |
Jan16 |
150402 |
155.53 |
155.53 |
152.43 |
154.03 |
-4.67 |
964 |
4,431 |
+141 |
Feb16 |
150402 |
154.28 |
156.35 |
154.19 |
156.35 |
-4.48 |
824 |
1,112 |
+128 |
Total Volume and Open Interest |
157,812 |
388,901 |
-357 |
e-miNY RBOB Gasoline(NYM) |
May15 |
150402 |
176.10 |
176.13 |
176.10 |
176.10 |
-7.00 |
|
|
|
Jun15 |
150402 |
175.30 |
175.31 |
175.30 |
175.30 |
-6.60 |
|
|
|
Jul15 |
150402 |
174.20 |
174.20 |
174.19 |
174.20 |
-6.30 |
0 |
2 |
+0 |
Aug15 |
150402 |
172.60 |
172.61 |
172.60 |
172.60 |
-6.20 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
May15 |
150402 |
2.601 |
2.719 |
2.591 |
2.713 |
+0.108 |
76,705 |
292,355 |
-920 |
Jun15 |
150402 |
2.651 |
2.765 |
2.641 |
2.762 |
+0.108 |
27,053 |
83,146 |
+5,643 |
Jul15 |
150402 |
2.715 |
2.822 |
2.700 |
2.819 |
+0.105 |
16,942 |
95,410 |
+1,982 |
Aug15 |
150402 |
2.741 |
2.849 |
2.737 |
2.847 |
+0.100 |
7,347 |
47,790 |
-264 |
Sep15 |
150402 |
2.746 |
2.852 |
2.746 |
2.851 |
+0.097 |
7,253 |
82,757 |
+990 |
Oct15 |
150402 |
2.775 |
2.880 |
2.771 |
2.879 |
+0.096 |
12,151 |
107,970 |
+605 |
Nov15 |
150402 |
2.893 |
2.975 |
2.880 |
2.975 |
+0.086 |
3,613 |
45,025 |
+319 |
Dec15 |
150402 |
3.042 |
3.133 |
3.042 |
3.133 |
+0.079 |
3,650 |
50,732 |
+169 |
Jan16 |
150402 |
3.151 |
3.239 |
3.150 |
3.239 |
+0.076 |
5,312 |
50,518 |
+284 |
Feb16 |
150402 |
3.153 |
3.227 |
3.152 |
3.226 |
+0.073 |
910 |
12,181 |
+121 |
Mar16 |
150402 |
3.094 |
3.174 |
3.092 |
3.172 |
+0.068 |
1,354 |
26,706 |
+101 |
Apr16 |
150402 |
2.954 |
3.021 |
2.952 |
3.021 |
+0.049 |
2,956 |
23,218 |
+281 |
May16 |
150402 |
2.972 |
3.024 |
2.972 |
3.024 |
+0.047 |
678 |
8,357 |
+333 |
Jun16 |
150402 |
3.010 |
3.055 |
3.010 |
3.055 |
+0.045 |
316 |
6,671 |
+193 |
Jul16 |
150402 |
3.073 |
3.090 |
3.067 |
3.090 |
+0.042 |
259 |
4,574 |
+159 |
Aug16 |
150402 |
3.060 |
3.099 |
3.060 |
3.097 |
+0.041 |
251 |
3,642 |
+151 |
Total Volume and Open Interest |
168,566 |
998,123 |
+11,363 |
Brent Crude Oil(ICE) |
May15 |
150402 |
56.72 |
57.28 |
54.00 |
54.95 |
-2.15 |
238,494 |
308,798 |
-10,974 |
Jun15 |
150402 |
57.75 |
58.32 |
55.12 |
56.09 |
-2.10 |
161,563 |
350,823 |
+13,186 |
Jul15 |
150402 |
58.59 |
59.15 |
55.99 |
56.96 |
-2.09 |
64,235 |
192,010 |
+6,549 |
Aug15 |
150402 |
59.45 |
59.98 |
56.87 |
57.83 |
-2.09 |
35,064 |
94,548 |
-991 |
Sep15 |
150402 |
60.25 |
60.76 |
57.70 |
58.65 |
-2.07 |
36,429 |
137,530 |
+4,988 |
Oct15 |
150402 |
60.97 |
61.46 |
58.57 |
59.41 |
-2.04 |
13,797 |
62,717 |
-1,321 |
Nov15 |
150402 |
61.66 |
62.10 |
59.35 |
60.12 |
-1.99 |
10,180 |
46,427 |
+617 |
Dec15 |
150402 |
62.10 |
62.68 |
59.79 |
60.74 |
-1.95 |
65,565 |
232,487 |
+3,533 |
Jan16 |
150402 |
62.74 |
63.06 |
60.51 |
61.27 |
-1.91 |
5,511 |
55,315 |
-215 |
Feb16 |
150402 |
62.45 |
62.45 |
60.98 |
61.77 |
-1.88 |
3,153 |
37,236 |
-63 |
Mar16 |
150402 |
62.53 |
62.96 |
61.51 |
62.25 |
-1.86 |
3,998 |
38,798 |
+205 |
Apr16 |
150402 |
64.16 |
64.16 |
62.59 |
62.75 |
-1.83 |
1,583 |
28,005 |
+26 |
May16 |
150402 |
63.37 |
63.46 |
63.20 |
63.20 |
-1.80 |
1,485 |
19,414 |
+50 |
Jun16 |
150402 |
64.85 |
65.21 |
62.69 |
63.62 |
-1.76 |
9,872 |
63,459 |
+882 |
Total Volume and Open Interest |
671,845 |
1,964,341 |
+16,560 |
Gas Oil(ICE) |
Apr15 |
150402 |
532.25 |
537.00 |
511.00 |
514.00 |
-19.75 |
41,445 |
71,239 |
-6,153 |
May15 |
150402 |
530.75 |
535.00 |
509.00 |
512.25 |
-19.25 |
87,190 |
144,725 |
+5,362 |
Jun15 |
150402 |
532.25 |
536.25 |
511.00 |
514.25 |
-18.50 |
39,269 |
124,337 |
+2,802 |
Jul15 |
150402 |
535.25 |
539.50 |
515.00 |
518.00 |
-17.75 |
13,267 |
41,369 |
+1,914 |
Aug15 |
150402 |
539.75 |
544.00 |
520.75 |
523.50 |
-17.25 |
7,866 |
29,696 |
-1,014 |
Sep15 |
150402 |
545.25 |
549.75 |
526.75 |
529.50 |
-17.00 |
5,821 |
28,554 |
+667 |
Oct15 |
150402 |
551.75 |
555.00 |
534.25 |
536.25 |
-16.50 |
2,813 |
28,577 |
+719 |
Nov15 |
150402 |
555.75 |
560.50 |
538.50 |
540.25 |
-16.50 |
2,673 |
18,780 |
+451 |
Dec15 |
150402 |
560.25 |
564.00 |
541.50 |
544.25 |
-16.25 |
14,662 |
83,956 |
-173 |
Jan16 |
150402 |
564.25 |
568.50 |
545.75 |
548.75 |
-16.50 |
556 |
20,319 |
+212 |
Total Volume and Open Interest |
220,419 |
687,574 |
+6,677 |
Ethanol(CBOT) |
Apr15 |
150402 |
1.548 |
1.563 |
1.548 |
1.563 |
+0.008 |
135 |
164 |
-67 |
May15 |
150402 |
1.562 |
1.587 |
1.550 |
1.573 |
+0.002 |
481 |
2,130 |
-153 |
Jun15 |
150402 |
1.547 |
1.567 |
1.540 |
1.563 |
+0.001 |
222 |
1,637 |
+2 |
Jul15 |
150402 |
1.530 |
1.540 |
1.524 |
1.531 |
-0.009 |
48 |
1,036 |
+2 |
Aug15 |
150402 |
1.500 |
1.514 |
1.500 |
1.514 |
-0.009 |
0 |
532 |
+0 |
Sep15 |
150402 |
1.503 |
1.503 |
1.503 |
1.503 |
-0.009 |
21 |
296 |
+20 |
Oct15 |
150402 |
1.472 |
1.472 |
1.472 |
1.472 |
-0.009 |
29 |
347 |
-13 |
Nov15 |
150402 |
1.458 |
1.458 |
1.458 |
1.458 |
-0.009 |
2 |
154 |
+2 |
Total Volume and Open Interest |
940 |
6,723 |
-207 |
WTI Crude Oil(ICE) |
May15 |
150402 |
49.52 |
50.26 |
48.12 |
49.14 |
-0.95 |
52,258 |
67,475 |
+3,632 |
Jun15 |
150402 |
51.04 |
51.76 |
49.68 |
50.60 |
-1.15 |
33,939 |
80,223 |
-575 |
Jul15 |
150402 |
52.37 |
53.04 |
50.91 |
51.79 |
-1.27 |
13,256 |
29,181 |
+748 |
Aug15 |
150402 |
53.67 |
53.67 |
52.00 |
52.66 |
-1.32 |
7,935 |
13,007 |
-124 |
Sep15 |
150402 |
54.24 |
54.24 |
52.60 |
53.41 |
-1.33 |
7,039 |
38,233 |
+447 |
Oct15 |
150402 |
54.92 |
54.92 |
53.34 |
54.10 |
-1.34 |
1,902 |
6,549 |
-462 |
Nov15 |
150402 |
55.58 |
55.58 |
54.44 |
54.76 |
-1.35 |
1,654 |
8,962 |
+313 |
Dec15 |
150402 |
56.00 |
56.57 |
54.56 |
55.40 |
-1.34 |
10,729 |
83,329 |
+2,752 |
Jan16 |
150402 |
55.95 |
55.95 |
55.95 |
55.95 |
-1.33 |
238 |
8,512 |
-49 |
Feb16 |
150402 |
56.45 |
56.45 |
56.45 |
56.45 |
-1.32 |
64 |
1,472 |
-2 |
Mar16 |
150402 |
56.92 |
56.92 |
56.92 |
56.92 |
-1.30 |
115 |
4,094 |
+61 |
Apr16 |
150402 |
57.36 |
57.36 |
57.36 |
57.36 |
-1.27 |
7 |
2,959 |
+0 |
May16 |
150402 |
57.75 |
57.75 |
57.75 |
57.75 |
-1.24 |
7 |
2,432 |
+4 |
Jun16 |
150402 |
57.80 |
58.32 |
57.61 |
58.10 |
-1.21 |
284 |
17,236 |
-121 |
Jul16 |
150402 |
58.38 |
58.38 |
58.38 |
58.38 |
-1.19 |
7 |
1,076 |
-1 |
Aug16 |
150402 |
58.69 |
58.69 |
58.69 |
58.69 |
-1.16 |
136 |
1,692 |
-70 |
Total Volume and Open Interest |
131,084 |
442,038 |
+7,438 |
US Dollar Index(ICE) |
Jun15 |
150402 |
98.435 |
98.565 |
97.555 |
97.673 |
-0.802 |
45,403 |
113,799 |
+3,878 |
Sep15 |
150402 |
99.005 |
99.005 |
98.005 |
98.122 |
-0.830 |
567 |
3,896 |
+253 |
Dec15 |
150402 |
99.620 |
99.620 |
98.300 |
98.582 |
-0.835 |
192 |
1,062 |
+99 |
Total Volume and Open Interest |
46,162 |
118,796 |
+4,230 |
Australian Dollar(CME) |
Jun15 |
150402 |
75.69 |
75.82 |
75.04 |
75.55 |
-0.14 |
95,061 |
137,967 |
+2,616 |
Sep15 |
150402 |
75.22 |
75.30 |
74.70 |
75.21 |
-0.14 |
80 |
247 |
-7 |
Dec15 |
150402 |
75.11 |
75.11 |
74.65 |
74.92 |
-0.14 |
2 |
38 |
+0 |
Total Volume and Open Interest |
95,143 |
138,260 |
+2,609 |
British Pound(CME) |
Jun15 |
150402 |
148.18 |
148.62 |
147.68 |
148.17 |
-0.03 |
83,840 |
182,287 |
-408 |
Sep15 |
150402 |
148.31 |
148.45 |
147.69 |
148.09 |
-0.03 |
46 |
181 |
-2 |
Dec15 |
150402 |
148.06 |
148.06 |
148.06 |
148.06 |
-0.03 |
0 |
19 |
+0 |
Total Volume and Open Interest |
83,886 |
182,514 |
-410 |
Canadian Dollar(CME) |
Jun15 |
150402 |
79.14 |
79.55 |
78.94 |
79.51 |
+0.35 |
79,032 |
103,637 |
+1,325 |
Sep15 |
150402 |
79.12 |
79.44 |
78.92 |
79.43 |
+0.35 |
348 |
4,810 |
+144 |
Dec15 |
150402 |
79.10 |
79.39 |
79.07 |
79.38 |
+0.35 |
75 |
1,497 |
+3 |
Mar16 |
150402 |
79.37 |
79.37 |
79.37 |
79.37 |
+0.35 |
0 |
462 |
+0 |
Total Volume and Open Interest |
79,458 |
110,447 |
+1,474 |
Japanese Yen(CME) |
Jun15 |
150402 |
83.59 |
83.79 |
83.48 |
83.62 |
-0.07 |
106,616 |
176,530 |
-1,199 |
Sep15 |
150402 |
83.82 |
83.85 |
83.64 |
83.74 |
-0.07 |
60 |
589 |
+25 |
Dec15 |
150402 |
83.91 |
83.91 |
83.91 |
83.91 |
-0.08 |
4 |
143 |
+4 |
Total Volume and Open Interest |
106,680 |
177,478 |
-1,170 |
Swiss Franc(CME) |
Jun15 |
150402 |
103.68 |
104.89 |
103.67 |
104.58 |
+0.80 |
21,561 |
33,511 |
+701 |
Sep15 |
150402 |
104.52 |
105.21 |
104.52 |
105.02 |
+0.81 |
15 |
408 |
+1 |
Dec15 |
150402 |
105.50 |
105.50 |
105.50 |
105.50 |
+0.82 |
0 |
227 |
+0 |
Total Volume and Open Interest |
21,576 |
34,168 |
+702 |
EuroFX(CME) |
Jun15 |
150402 |
107.75 |
109.16 |
107.60 |
109.05 |
+1.30 |
229,296 |
456,318 |
-556 |
Sep15 |
150402 |
107.92 |
109.31 |
107.80 |
109.20 |
+1.30 |
1,007 |
2,747 |
+130 |
Dec15 |
150402 |
108.75 |
109.42 |
108.75 |
109.42 |
+1.31 |
91 |
499 |
+62 |
Total Volume and Open Interest |
230,438 |
459,746 |
-364 |
Mexican Peso(CME) |
Apr15 |
150402 |
666.38 |
666.38 |
666.38 |
666.38 |
+6.38 |
|
|
|
May15 |
150402 |
664.88 |
664.88 |
664.88 |
664.88 |
+6.38 |
|
|
|
Total Volume and Open Interest |
27,588 |
157,688 |
+2,133 |
Brazilian Real(CME) |
May15 |
150402 |
314.75 |
318.05 |
314.50 |
316.80 |
+4.95 |
1,540 |
11,985 |
+945 |
Jun15 |
150402 |
310.50 |
315.05 |
309.50 |
314.20 |
+4.95 |
167 |
1,218 |
-4 |
Jul15 |
150402 |
311.25 |
311.25 |
311.25 |
311.25 |
+4.95 |
|
|
|
Aug15 |
150402 |
308.15 |
308.15 |
308.15 |
308.15 |
+4.90 |
|
|
|
Total Volume and Open Interest |
1,707 |
22,355 |
-2,620 |
30-Year T-Bonds(CBOT) |
Jun15 |
150402 |
166~000 |
166~210 |
164~090 |
164~180 |
-1~080 |
208,298 |
425,860 |
-5,066 |
Sep15 |
150402 |
164~160 |
165~000 |
163~000 |
163~020 |
-1~080 |
22 |
144 |
+6 |
Dec15 |
150402 |
162~040 |
162~040 |
162~040 |
162~040 |
-1~080 |
|
|
|
Total Volume and Open Interest |
208,320 |
426,004 |
-5,060 |
10-Year T-Notes(CBOT) |
Jun15 |
150402 |
129~135 |
129~230 |
129~025 |
129~055 |
-0~065 |
1,085,543 |
2,767,394 |
-13,090 |
Sep15 |
150402 |
129~050 |
129~050 |
128~220 |
128~230 |
-0~060 |
0 |
264 |
+0 |
Dec15 |
150402 |
128~060 |
128~120 |
128~060 |
128~060 |
-0~060 |
0 |
5 |
+0 |
Total Volume and Open Interest |
1,085,543 |
2,767,663 |
-13,090 |
5-Year T-Notes(CBOT) |
Jun15 |
150402 |
120~140 |
120~196 |
120~104 |
120~120 |
-0~016 |
639,222 |
1,981,456 |
-10,407 |
Sep15 |
150402 |
119~284 |
120~016 |
119~284 |
119~284 |
-0~052 |
|
|
|
Dec15 |
150402 |
119~144 |
119~196 |
119~144 |
119~144 |
-0~052 |
|
|
|
Total Volume and Open Interest |
639,222 |
1,981,456 |
-11,276 |
2 Year T-Notes(CBOT) |
Jun15 |
150402 |
109~192 |
109~212 |
109~190 |
109~194 |
-0~002 |
226,462 |
1,349,546 |
+6,338 |
Sep15 |
150402 |
109~094 |
109~094 |
109~094 |
109~094 |
-0~002 |
|
|
|
Dec15 |
150402 |
109~064 |
109~064 |
109~064 |
109~064 |
-0~002 |
|
|
|
Total Volume and Open Interest |
226,462 |
1,349,546 |
+2,048 |
Eurodollars(CME) |
Jun15 |
150402 |
99.670 |
99.675 |
99.670 |
99.675 |
+0.005 |
100,661 |
1,299,424 |
+26,677 |
Sep15 |
150402 |
99.530 |
99.540 |
99.520 |
99.530 |
unch |
155,928 |
1,120,184 |
+39,226 |
Dec15 |
150402 |
99.365 |
99.375 |
99.345 |
99.355 |
-0.005 |
187,893 |
1,171,539 |
+22,133 |
Mar16 |
150402 |
99.185 |
99.205 |
99.165 |
99.180 |
-0.005 |
149,149 |
931,495 |
-11,675 |
Jun16 |
150402 |
99.005 |
99.020 |
98.980 |
98.995 |
-0.005 |
179,379 |
778,144 |
+606 |
Sep16 |
150402 |
98.820 |
98.840 |
98.790 |
98.805 |
-0.010 |
157,092 |
702,618 |
+7,219 |
Dec16 |
150402 |
98.640 |
98.670 |
98.615 |
98.630 |
-0.010 |
214,666 |
976,335 |
-2,793 |
Mar17 |
150402 |
98.490 |
98.530 |
98.470 |
98.485 |
-0.010 |
128,782 |
544,405 |
+5,919 |
Jun17 |
150402 |
98.360 |
98.400 |
98.330 |
98.345 |
-0.010 |
122,212 |
507,157 |
-11,961 |
Sep17 |
150402 |
98.245 |
98.285 |
98.215 |
98.230 |
-0.010 |
77,976 |
450,659 |
-1,354 |
Dec17 |
150402 |
98.140 |
98.175 |
98.105 |
98.115 |
-0.015 |
84,920 |
638,386 |
+4,595 |
Mar18 |
150402 |
98.050 |
98.090 |
98.015 |
98.025 |
-0.020 |
62,166 |
307,503 |
-3,786 |
Jun18 |
150402 |
97.975 |
98.010 |
97.935 |
97.940 |
-0.025 |
42,116 |
268,217 |
+2,355 |
Sep18 |
150402 |
97.905 |
97.940 |
97.855 |
97.865 |
-0.025 |
29,710 |
174,985 |
+2,048 |
Dec18 |
150402 |
97.835 |
97.870 |
97.780 |
97.790 |
-0.030 |
29,169 |
228,548 |
-777 |
Mar19 |
150402 |
97.780 |
97.815 |
97.720 |
97.730 |
-0.035 |
20,045 |
128,483 |
+432 |
Jun19 |
150402 |
97.720 |
97.755 |
97.655 |
97.670 |
-0.035 |
13,868 |
119,049 |
-444 |
Sep19 |
150402 |
97.665 |
97.700 |
97.600 |
97.615 |
-0.035 |
14,588 |
71,706 |
+560 |
Total Volume and Open Interest |
1,813,307 |
10,798,008 |
+82,498 |
Ultra T-Bond(CBOT) |
Jun15 |
150402 |
172~06 |
173~00 |
170~07 |
170~18 |
-1~12 |
97,691 |
571,434 |
+4,718 |
Sep15 |
150402 |
169~06 |
169~06 |
169~06 |
169~06 |
-1~12 |
|
|
|
Dec15 |
150402 |
167~26 |
167~26 |
167~26 |
167~26 |
-1~12 |
|
|
|
Total Volume and Open Interest |
97,691 |
571,434 |
+4,718 |
30 Day Federal Funds(CBOT) |
Apr15 |
150402 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
3,096 |
71,478 |
+610 |
May15 |
150402 |
99.875 |
99.880 |
99.875 |
99.875 |
unch |
3,682 |
109,579 |
-327 |
Jun15 |
150402 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
4,091 |
65,812 |
+1,480 |
Jul15 |
150402 |
99.835 |
99.840 |
99.830 |
99.835 |
unch |
8,399 |
121,213 |
-1,228 |
Aug15 |
150402 |
99.805 |
99.805 |
99.800 |
99.805 |
unch |
7,311 |
85,750 |
+1,599 |
Sep15 |
150402 |
99.765 |
99.765 |
99.760 |
99.760 |
unch |
2,204 |
39,400 |
+128 |
Total Volume and Open Interest |
43,954 |
697,921 |
-73,210 |
3-Mth Euro-Yen(CME) |
Jun15 |
150402 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150402 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150402 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150402 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150402 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150402 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150402 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150402 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150402 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150402 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150402 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150402 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150402 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150402 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150402 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150402 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150402 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150402 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150402 |
147.45 |
147.80 |
147.43 |
147.78 |
+0.37 |
1,826 |
17,572 |
-557 |
Sep15 |
150402 |
147.21 |
147.21 |
147.21 |
147.21 |
+0.37 |
|
|
|
Dec15 |
150402 |
146.65 |
146.65 |
146.65 |
146.65 |
+0.37 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,826 |
17,573 |
-557 |
Euro-Bund(EUREX) |
Jun15 |
150402 |
158.92 |
159.07 |
158.62 |
158.75 |
-0.19 |
496,429 |
1,302,743 |
+9,604 |
Sep15 |
150402 |
158.72 |
158.89 |
158.50 |
158.61 |
-0.19 |
593 |
14,994 |
+562 |
Dec15 |
150402 |
158.00 |
159.00 |
158.00 |
158.61 |
-0.19 |
|
|
|
Total Volume and Open Interest |
497,022 |
1,317,737 |
+10,166 |
Euro-Bobl(EUREX) |
Jun15 |
150402 |
129.48 |
129.48 |
129.36 |
129.39 |
-0.05 |
308,830 |
1,034,767 |
+12,069 |
Sep15 |
150402 |
130.87 |
130.87 |
130.78 |
130.78 |
-0.06 |
50 |
72 |
-50 |
Dec15 |
150402 |
130.39 |
130.39 |
130.39 |
130.39 |
-0.05 |
|
|
|
Total Volume and Open Interest |
308,880 |
1,034,839 |
+12,019 |
3-Mth Euribor(EUREX) |
Jun15 |
150402 |
99.980 |
99.980 |
99.980 |
99.980 |
-0.005 |
0 |
6,049 |
+0 |
Sep15 |
150402 |
99.990 |
99.990 |
99.985 |
99.990 |
-0.005 |
0 |
10,114 |
+0 |
Dec15 |
150402 |
99.995 |
99.995 |
99.995 |
99.995 |
-0.010 |
585 |
32,446 |
-7 |
Total Volume and Open Interest |
717 |
61,343 |
+70 |
Long Gilt(LIFFE) |
Jun15 |
150402 |
120~30 |
121~09 |
120~12 |
120~16 |
-0~14 |
154,229 |
434,427 |
+287 |
Sep15 |
150402 |
119~18 |
119~18 |
119~18 |
119~18 |
-0~14 |
0 |
1 |
+0 |
Total Volume and Open Interest |
154,229 |
434,428 |
+287 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150402 |
99.40 |
99.41 |
99.40 |
99.41 |
unch |
21,904 |
315,408 |
+2,097 |
Sep15 |
150402 |
99.40 |
99.41 |
99.39 |
99.40 |
unch |
21,739 |
510,390 |
-5,255 |
Dec15 |
150402 |
99.34 |
99.35 |
99.33 |
99.33 |
-0.01 |
33,561 |
449,710 |
-1,204 |
Mar16 |
150402 |
99.25 |
99.26 |
99.22 |
99.23 |
-0.01 |
39,612 |
321,839 |
-3,952 |
Jun16 |
150402 |
99.14 |
99.15 |
99.10 |
99.11 |
-0.02 |
43,342 |
263,253 |
+404 |
Sep16 |
150402 |
99.01 |
99.04 |
98.98 |
98.99 |
-0.02 |
34,624 |
250,819 |
-3,132 |
Total Volume and Open Interest |
340,687 |
3,039,267 |
-19,309 |
3-Mth Euribor(LIFFE) |
Jun15 |
150402 |
99.985 |
99.990 |
99.975 |
99.980 |
-0.005 |
40,406 |
384,912 |
+2,569 |
Sep15 |
150402 |
99.995 |
99.995 |
99.985 |
99.990 |
unch |
15,306 |
363,762 |
+622 |
Dec15 |
150402 |
100.005 |
100.005 |
99.990 |
99.995 |
-0.005 |
17,175 |
294,677 |
+2,335 |
Total Volume and Open Interest |
214,966 |
3,115,686 |
+3,193 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150402 |
98.02 |
98.06 |
98.01 |
98.04 |
+0.02 |
41,844 |
198,447 |
-5,902 |
Sep15 |
150402 |
98.14 |
98.18 |
98.13 |
98.17 |
+0.02 |
32,732 |
203,649 |
+4,430 |
Dec15 |
150402 |
98.17 |
98.22 |
98.16 |
98.20 |
+0.02 |
34,685 |
181,226 |
+3,820 |
Mar16 |
150402 |
98.16 |
98.20 |
98.14 |
98.20 |
+0.03 |
16,801 |
131,359 |
+609 |
Jun16 |
150402 |
98.12 |
98.16 |
98.10 |
98.15 |
+0.02 |
10,304 |
74,300 |
-45 |
Sep16 |
150402 |
98.06 |
98.10 |
98.05 |
98.10 |
+0.03 |
5,985 |
50,863 |
+2,632 |
Dec16 |
150402 |
97.99 |
98.05 |
97.98 |
98.04 |
+0.04 |
4,127 |
43,888 |
+864 |
Mar17 |
150402 |
97.94 |
97.98 |
97.93 |
97.98 |
+0.04 |
2,561 |
22,208 |
+687 |
Jun17 |
150402 |
97.87 |
97.93 |
97.87 |
97.92 |
+0.04 |
384 |
8,096 |
+220 |
Sep17 |
150402 |
97.81 |
97.87 |
97.81 |
97.85 |
+0.04 |
706 |
5,539 |
+463 |
Total Volume and Open Interest |
150,399 |
920,707 |
+7,817 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150402 |
97.66 |
97.75 |
97.65 |
97.70 |
+0.03 |
115,931 |
717,173 |
+15,589 |
Sep15 |
150402 |
97.70 |
97.70 |
97.70 |
97.70 |
+0.03 |
|
|
|
Total Volume and Open Interest |
115,931 |
717,173 |
+15,589 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150402 |
98.32 |
98.39 |
98.30 |
98.36 |
+0.04 |
213,096 |
722,771 |
+11,082 |
Sep15 |
150402 |
98.36 |
98.36 |
98.36 |
98.36 |
+0.04 |
|
|
|
Total Volume and Open Interest |
213,096 |
722,771 |
+11,082 |
Gold(CMX) |
Apr15 |
150402 |
1204.0 |
1205.7 |
1194.8 |
1200.9 |
-7.2 |
3,409 |
5,422 |
-1,926 |
Jun15 |
150402 |
1204.3 |
1207.4 |
1194.8 |
1200.9 |
-7.3 |
114,970 |
262,620 |
+900 |
Aug15 |
150402 |
1204.7 |
1207.4 |
1195.8 |
1201.8 |
-7.3 |
1,862 |
36,701 |
-121 |
Oct15 |
150402 |
1205.3 |
1206.4 |
1198.3 |
1202.6 |
-7.3 |
905 |
8,018 |
+636 |
Dec15 |
150402 |
1206.2 |
1208.6 |
1197.4 |
1203.4 |
-7.3 |
1,813 |
44,027 |
+179 |
Feb16 |
150402 |
1205.8 |
1205.8 |
1202.5 |
1204.3 |
-7.2 |
712 |
3,298 |
-404 |
Apr16 |
150402 |
1205.4 |
1206.7 |
1205.2 |
1205.2 |
-7.2 |
17 |
2,339 |
+0 |
Jun16 |
150402 |
1208.4 |
1208.9 |
1206.2 |
1206.2 |
-7.1 |
822 |
6,134 |
+215 |
Aug16 |
150402 |
1207.4 |
1207.4 |
1207.4 |
1207.4 |
-7.0 |
0 |
204 |
+0 |
Oct16 |
150402 |
1208.7 |
1208.7 |
1208.7 |
1208.7 |
-6.9 |
0 |
536 |
+0 |
Dec16 |
150402 |
1212.0 |
1212.0 |
1210.1 |
1210.1 |
-6.8 |
281 |
6,126 |
+181 |
Feb17 |
150402 |
1211.7 |
1211.7 |
1211.7 |
1211.7 |
-6.8 |
|
|
|
Total Volume and Open Interest |
125,435 |
387,585 |
-296 |
Silver(CMX) |
May15 |
150402 |
1693.5 |
1700.0 |
1657.0 |
1670.1 |
-35.8 |
35,811 |
99,117 |
-1,417 |
Jul15 |
150402 |
1697.5 |
1701.5 |
1662.0 |
1674.4 |
-35.8 |
4,118 |
23,452 |
+686 |
Sep15 |
150402 |
1692.5 |
1695.0 |
1668.0 |
1677.9 |
-35.8 |
1,244 |
12,658 |
+457 |
Dec15 |
150402 |
1703.0 |
1703.0 |
1672.0 |
1681.9 |
-35.8 |
1,131 |
22,641 |
-15 |
Mar16 |
150402 |
1692.5 |
1692.5 |
1686.0 |
1686.0 |
-35.7 |
49 |
2,432 |
+0 |
May16 |
150402 |
1689.1 |
1689.1 |
1689.0 |
1689.1 |
-35.5 |
2 |
95 |
+0 |
Jul16 |
150402 |
1723.0 |
1723.0 |
1692.0 |
1692.3 |
-35.2 |
9 |
2,169 |
+2 |
Total Volume and Open Interest |
42,517 |
170,105 |
-152 |
Platinum(NYMEX) |
Apr15 |
150402 |
1163.9 |
1163.9 |
1153.6 |
1153.8 |
-11.4 |
323 |
244 |
-197 |
Jul15 |
150402 |
1164.4 |
1166.0 |
1150.4 |
1154.5 |
-11.5 |
13,073 |
67,617 |
-524 |
Oct15 |
150402 |
1162.9 |
1162.9 |
1152.4 |
1155.8 |
-11.6 |
120 |
860 |
+14 |
Jan16 |
150402 |
1157.9 |
1157.9 |
1157.9 |
1157.9 |
-11.6 |
1 |
20 |
-1 |
Total Volume and Open Interest |
13,528 |
68,848 |
-709 |
Palladium(NYMEX) |
Jun15 |
150402 |
748.55 |
754.95 |
740.60 |
746.30 |
-2.55 |
5,096 |
30,613 |
-215 |
Sep15 |
150402 |
746.00 |
751.75 |
746.00 |
747.10 |
-2.50 |
118 |
883 |
+107 |
Dec15 |
150402 |
747.90 |
747.90 |
747.90 |
747.90 |
-2.50 |
|
|
|
Total Volume and Open Interest |
5,216 |
31,497 |
-111 |
Copper(CMX) |
May15 |
150402 |
274.40 |
276.55 |
271.65 |
273.40 |
-1.45 |
49,154 |
92,702 |
-2,515 |
Jul15 |
150402 |
274.60 |
276.70 |
271.90 |
273.60 |
-1.50 |
8,665 |
45,331 |
+2,031 |
Sep15 |
150402 |
274.10 |
276.25 |
272.00 |
273.65 |
-1.50 |
2,572 |
16,292 |
+63 |
Dec15 |
150402 |
276.05 |
276.40 |
272.20 |
273.50 |
-1.45 |
892 |
8,187 |
+239 |
Mar16 |
150402 |
273.35 |
273.35 |
273.35 |
273.35 |
-1.45 |
74 |
1,081 |
+23 |
Total Volume and Open Interest |
62,049 |
170,125 |
-124 |
DJIA Index(CBOT) |
Jun15 |
150402 |
17635 |
17690 |
17635 |
17676 |
+61 |
30 |
4,453 |
-213 |
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 |
150402 |
17633 |
17731 |
17552 |
17676 |
+61 |
140,325 |
97,216 |
-5,832 |
Sep15 |
150402 |
17508 |
17618 |
17508 |
17590 |
+61 |
9 |
94 |
+4 |
Dec15 |
150402 |
17508 |
17508 |
17508 |
17508 |
+61 |
1 |
32 |
+1 |
Mar16 |
150402 |
17426 |
17426 |
17426 |
17426 |
+61 |
|
|
|
Total Volume and Open Interest |
140,335 |
97,342 |
-5,827 |
S & P 500(CME) |
Jun15 |
150402 |
2056.00 |
2064.50 |
2044.40 |
2059.50 |
+6.40 |
8,574 |
102,181 |
+870 |
Sep15 |
150402 |
2052.10 |
2055.00 |
2042.00 |
2052.10 |
+6.50 |
19 |
316 |
+19 |
Dec15 |
150402 |
2045.70 |
2049.20 |
2036.00 |
2045.70 |
+6.50 |
0 |
207 |
+0 |
Mar16 |
150402 |
2040.60 |
2044.10 |
2040.60 |
2040.60 |
+6.50 |
|
|
|
Total Volume and Open Interest |
8,593 |
102,704 |
+889 |
S & P 500 E-Mini(Globex) |
Jun15 |
150402 |
2055.25 |
2064.75 |
2044.00 |
2059.50 |
+6.50 |
1,596,352 |
2,655,571 |
+22,993 |
Sep15 |
150402 |
2049.00 |
2057.00 |
2036.75 |
2052.00 |
+6.50 |
906 |
5,858 |
+73 |
Total Volume and Open Interest |
1,597,498 |
2,663,980 |
+23,265 |
NASDAQ 100(CME) |
Jun15 |
150402 |
4307.00 |
4319.00 |
4294.00 |
4307.30 |
-5.70 |
548 |
4,509 |
-407 |
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 |
150402 |
4316.80 |
4321.00 |
4288.50 |
4307.30 |
-5.70 |
224,928 |
319,710 |
-1,150 |
Sep15 |
150402 |
4304.50 |
4313.00 |
4282.30 |
4298.80 |
-5.70 |
25 |
91 |
+4 |
Total Volume and Open Interest |
224,954 |
319,836 |
-1,145 |
S & P Midcap 400(CME) |
Jun15 |
150402 |
1521.00 |
1521.00 |
1521.00 |
1521.00 |
+6.90 |
0 |
319 |
+0 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Apr15 |
150402 |
16.05 |
16.31 |
15.60 |
15.63 |
-0.39 |
54,385 |
139,343 |
-1,513 |
May15 |
150402 |
17.69 |
17.90 |
17.45 |
17.48 |
-0.20 |
35,621 |
97,662 |
+6,910 |
Jun15 |
150402 |
18.27 |
18.43 |
18.10 |
18.13 |
-0.14 |
13,151 |
39,990 |
+1,417 |
Jul15 |
150402 |
18.68 |
18.83 |
18.57 |
18.63 |
-0.05 |
7,255 |
32,513 |
-325 |
Total Volume and Open Interest |
119,196 |
350,520 |
+7,840 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150402 |
19250 |
19490 |
19165 |
19385 |
+165 |
16,700 |
59,399 |
-619 |
Sep15 |
150402 |
19475 |
19475 |
19425 |
19440 |
+165 |
1 |
5 |
-1 |
Total Volume and Open Interest |
16,701 |
59,404 |
-620 |
Nikkei 225(SGX) |
Jun15 |
150402 |
19090 |
19450 |
19035 |
19330 |
+230 |
105,190 |
278,183 |
+1,433 |
Sep15 |
150402 |
19315 |
19315 |
19315 |
19315 |
+230 |
18 |
133 |
-4 |
Dec15 |
150402 |
19230 |
19230 |
19230 |
19230 |
+225 |
40 |
6,045 |
-39 |
Total Volume and Open Interest |
105,595 |
288,351 |
+1,401 |
CAC 40(EURONEXT) |
Apr15 |
150402 |
5073.0 |
5081.5 |
5058.0 |
5074.5 |
+13.0 |
125,438 |
322,773 |
+7,912 |
May15 |
150402 |
5003.5 |
5014.5 |
4999.5 |
5012.5 |
+12.5 |
13,436 |
10,971 |
+9,851 |
Jun15 |
150402 |
4960.5 |
4974.0 |
4956.0 |
4970.0 |
+13.0 |
1,239 |
10,468 |
+429 |
Total Volume and Open Interest |
140,113 |
344,305 |
+18,192 |
Hang Seng Index(HKFE) |
Apr15 |
150402 |
25110 |
25338 |
25103 |
25216 |
+116 |
50,818 |
109,270 |
+1,881 |
May15 |
150402 |
25072 |
25262 |
25072 |
25153 |
+132 |
212 |
176 |
+176 |
Jun15 |
150402 |
24752 |
24970 |
24752 |
24857 |
+127 |
754 |
4,497 |
+110 |
Total Volume and Open Interest |
51,883 |
115,396 |
-11,223 |
DAX(EUREX) |
Jun15 |
150402 |
12056.0 |
12058.0 |
11959.0 |
11980.0 |
-55.0 |
117,902 |
182,210 |
+740 |
Sep15 |
150402 |
12041.5 |
12041.5 |
11972.0 |
11982.5 |
-54.5 |
562 |
1,662 |
-17 |
Dec15 |
150402 |
12016.0 |
12016.0 |
11975.5 |
11986.5 |
-53.0 |
81 |
33 |
+5 |
Total Volume and Open Interest |
118,545 |
183,905 |
+728 |
FT-SE 100(EURONEXT) |
Jun15 |
150402 |
6750.00 |
6796.00 |
6735.00 |
6764.00 |
+14.50 |
143,014 |
599,823 |
-10,309 |
Sep15 |
150402 |
6711.50 |
6711.50 |
6711.50 |
6711.50 |
+14.50 |
6 |
596 |
+6 |
Dec15 |
150402 |
6682.00 |
6682.00 |
6682.00 |
6682.00 |
+14.50 |
1 |
126 |
+0 |
Total Volume and Open Interest |
143,021 |
600,545 |
-10,303 |
SPI 200(SFE) |
Jun15 |
150402 |
5848.0 |
5907.0 |
5844.0 |
5886.0 |
+38.0 |
30,319 |
246,472 |
+1,374 |
Sep15 |
150402 |
5830.0 |
5830.0 |
5830.0 |
5830.0 |
+38.0 |
51 |
2,938 |
+51 |
Dec15 |
150402 |
5822.0 |
5822.0 |
5822.0 |
5822.0 |
+38.0 |
0 |
2,022 |
+0 |
Total Volume and Open Interest |
30,430 |
253,284 |
+1,483 |
FTSE MIB(ISE) |
Jun15 |
150402 |
23000.00 |
23080.00 |
22915.00 |
22950.00 |
-32.00 |
32,451 |
53,530 |
+1,459 |
Sep15 |
150402 |
22975.00 |
22975.00 |
22860.00 |
22880.00 |
-30.00 |
125 |
230 |
+105 |
Dec15 |
150402 |
22800.00 |
22800.00 |
22800.00 |
22800.00 |
-30.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
32,576 |
53,761 |
+1,564 |
KOSPI 200(KFE) |
Jun15 |
150402 |
256.05 |
257.35 |
255.85 |
256.35 |
+0.65 |
126,818 |
124,709 |
-4,127 |
Sep15 |
150402 |
257.10 |
258.25 |
256.90 |
257.20 |
+0.45 |
149 |
2,043 |
+5 |
Dec15 |
150402 |
258.30 |
258.30 |
258.30 |
258.30 |
+0.25 |
1 |
686 |
+6 |
Total Volume and Open Interest |
126,968 |
128,571 |
-4,100 |
GSCI(CME) |
Apr15 |
150402 |
401.00 |
406.00 |
398.50 |
401.00 |
-4.95 |
465 |
11,386 |
-334 |
May15 |
150402 |
405.60 |
410.80 |
403.00 |
405.60 |
-5.15 |
150 |
688 |
+150 |
Jun15 |
150402 |
409.10 |
414.30 |
406.00 |
409.10 |
-5.15 |
|
|
|
Total Volume and Open Interest |
615 |
12,074 |
-184 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|