 |
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon April 06, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150406 |
985.00 |
990.25 |
978.00 |
978.50 |
-7.50 |
159,165 |
311,987 |
-9,466 |
Jul15 |
150406 |
990.00 |
995.50 |
982.75 |
983.50 |
-7.75 |
86,417 |
222,360 |
+11,088 |
Aug15 |
150406 |
990.50 |
994.50 |
982.50 |
983.00 |
-8.00 |
3,751 |
17,799 |
+177 |
Sep15 |
150406 |
983.00 |
983.00 |
973.50 |
973.75 |
-6.75 |
1,361 |
7,527 |
-9 |
Nov15 |
150406 |
973.75 |
978.25 |
967.00 |
968.25 |
-6.00 |
30,163 |
168,695 |
+131 |
Jan16 |
150406 |
979.50 |
982.50 |
972.50 |
974.00 |
-5.50 |
1,647 |
8,902 |
+510 |
Mar16 |
150406 |
983.00 |
985.00 |
975.25 |
976.75 |
-5.50 |
2,588 |
15,927 |
+963 |
May16 |
150406 |
981.25 |
983.75 |
977.00 |
978.25 |
-5.50 |
1,039 |
6,392 |
+309 |
Jul16 |
150406 |
988.25 |
990.00 |
983.75 |
984.25 |
-5.75 |
491 |
2,553 |
+176 |
Aug16 |
150406 |
984.00 |
989.25 |
984.00 |
984.00 |
-5.25 |
2 |
154 |
+0 |
Sep16 |
150406 |
976.25 |
981.25 |
976.25 |
976.25 |
-5.00 |
5 |
38 |
+0 |
Nov16 |
150406 |
978.00 |
982.00 |
970.75 |
972.00 |
-5.00 |
342 |
5,177 |
+136 |
Jan17 |
150406 |
977.50 |
982.25 |
977.50 |
977.50 |
-4.75 |
0 |
64 |
+0 |
Mar17 |
150406 |
982.50 |
987.00 |
982.50 |
982.50 |
-4.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
286,973 |
767,927 |
+4,015 |
Soybean Meal(CBOT) |
May15 |
150406 |
327.30 |
328.40 |
322.40 |
323.00 |
-4.30 |
60,068 |
151,149 |
-3,083 |
Jul15 |
150406 |
326.50 |
327.60 |
322.00 |
322.70 |
-3.80 |
29,990 |
100,528 |
+1,654 |
Aug15 |
150406 |
325.90 |
326.10 |
320.80 |
321.50 |
-3.70 |
2,337 |
17,637 |
+335 |
Sep15 |
150406 |
324.40 |
324.40 |
319.30 |
320.40 |
-3.50 |
2,077 |
13,093 |
+276 |
Oct15 |
150406 |
321.70 |
321.70 |
316.90 |
317.90 |
-3.30 |
898 |
11,530 |
+190 |
Dec15 |
150406 |
321.90 |
322.50 |
317.10 |
318.60 |
-3.10 |
6,730 |
41,126 |
+251 |
Jan16 |
150406 |
320.60 |
322.10 |
317.60 |
318.90 |
-3.20 |
252 |
3,190 |
+14 |
Mar16 |
150406 |
322.00 |
322.00 |
317.70 |
318.80 |
-3.10 |
469 |
4,016 |
+26 |
May16 |
150406 |
317.50 |
321.20 |
317.30 |
318.40 |
-2.80 |
299 |
1,364 |
+93 |
Jul16 |
150406 |
318.80 |
322.50 |
318.70 |
319.60 |
-2.90 |
249 |
1,412 |
+33 |
Total Volume and Open Interest |
103,404 |
346,441 |
-196 |
Soybean Oil(CBOT) |
May15 |
150406 |
30.95 |
31.75 |
30.93 |
31.26 |
+0.22 |
54,553 |
164,119 |
-4,411 |
Jul15 |
150406 |
31.16 |
31.94 |
31.14 |
31.44 |
+0.20 |
22,151 |
102,764 |
-8 |
Aug15 |
150406 |
31.50 |
32.00 |
31.31 |
31.50 |
+0.19 |
4,069 |
15,706 |
+169 |
Sep15 |
150406 |
31.50 |
32.05 |
31.37 |
31.55 |
+0.18 |
3,072 |
12,205 |
+385 |
Oct15 |
150406 |
31.50 |
31.98 |
31.33 |
31.49 |
+0.16 |
470 |
7,950 |
+112 |
Dec15 |
150406 |
31.53 |
32.10 |
31.43 |
31.58 |
+0.15 |
5,521 |
61,501 |
+409 |
Jan16 |
150406 |
32.08 |
32.29 |
31.65 |
31.80 |
+0.15 |
592 |
4,278 |
+344 |
Mar16 |
150406 |
32.11 |
32.53 |
31.89 |
32.03 |
+0.14 |
400 |
5,225 |
+104 |
May16 |
150406 |
32.75 |
32.76 |
32.13 |
32.27 |
+0.14 |
215 |
2,635 |
+6 |
Jul16 |
150406 |
32.50 |
32.51 |
32.37 |
32.51 |
+0.14 |
192 |
2,167 |
+70 |
Total Volume and Open Interest |
91,241 |
380,954 |
-2,815 |
Canola(WCE) |
May15 |
150406 |
462.0 |
464.5 |
458.2 |
458.3 |
-3.7 |
10,879 |
79,385 |
-1,868 |
Jul15 |
150406 |
461.5 |
465.0 |
458.5 |
458.6 |
-3.6 |
6,606 |
57,267 |
+1,414 |
Nov15 |
150406 |
453.6 |
457.4 |
450.7 |
450.9 |
-3.6 |
1,500 |
44,632 |
+630 |
Jan16 |
150406 |
455.6 |
455.6 |
451.6 |
451.6 |
-3.9 |
3 |
1,580 |
+1 |
Mar16 |
150406 |
458.5 |
458.5 |
451.9 |
452.0 |
-4.1 |
1 |
337 |
+1 |
Total Volume and Open Interest |
18,989 |
185,118 |
+178 |
Corn(CBOT) |
May15 |
150406 |
386.25 |
390.00 |
383.50 |
385.00 |
-1.50 |
221,060 |
486,519 |
-4,658 |
Jul15 |
150406 |
394.00 |
397.75 |
391.25 |
393.00 |
-1.50 |
99,253 |
357,311 |
+11,124 |
Sep15 |
150406 |
401.50 |
405.00 |
398.75 |
400.50 |
-1.25 |
32,217 |
147,689 |
+4,897 |
Dec15 |
150406 |
410.50 |
414.00 |
407.75 |
409.75 |
-0.75 |
58,148 |
266,187 |
-744 |
Mar16 |
150406 |
420.00 |
423.25 |
417.75 |
419.25 |
-0.75 |
3,544 |
71,598 |
-86 |
May16 |
150406 |
430.00 |
430.00 |
424.75 |
426.25 |
-0.75 |
669 |
6,530 |
+349 |
Jul16 |
150406 |
432.50 |
435.00 |
430.75 |
432.25 |
-0.50 |
626 |
8,470 |
+84 |
Sep16 |
150406 |
424.25 |
424.25 |
423.25 |
423.75 |
+0.50 |
55 |
1,716 |
+21 |
Dec16 |
150406 |
424.00 |
424.00 |
419.00 |
420.25 |
-0.50 |
2,997 |
15,095 |
+1,638 |
Mar17 |
150406 |
429.00 |
429.50 |
429.00 |
429.00 |
-0.50 |
15 |
380 |
+0 |
Total Volume and Open Interest |
418,595 |
1,362,506 |
+12,621 |
Wheat(CBOT) |
May15 |
150406 |
537.50 |
543.75 |
525.00 |
527.75 |
-8.50 |
83,997 |
183,602 |
+538 |
Jul15 |
150406 |
537.25 |
542.75 |
525.25 |
527.75 |
-8.00 |
39,287 |
138,155 |
+3,798 |
Sep15 |
150406 |
545.75 |
550.75 |
533.75 |
536.50 |
-7.75 |
6,381 |
45,441 |
+971 |
Dec15 |
150406 |
559.50 |
565.00 |
548.00 |
550.00 |
-8.25 |
5,839 |
54,863 |
+217 |
Mar16 |
150406 |
576.50 |
576.50 |
561.75 |
562.75 |
-8.75 |
1,602 |
12,740 |
+107 |
May16 |
150406 |
584.00 |
584.00 |
570.75 |
570.75 |
-8.75 |
335 |
1,604 |
+202 |
Total Volume and Open Interest |
137,529 |
437,622 |
+5,850 |
Wheat(KCBT) |
May15 |
150406 |
583.50 |
589.50 |
570.75 |
572.00 |
-10.75 |
17,686 |
63,567 |
-2,558 |
Jul15 |
150406 |
587.75 |
593.00 |
574.50 |
575.75 |
-10.25 |
13,634 |
54,801 |
+2,461 |
Sep15 |
150406 |
596.25 |
602.50 |
584.75 |
586.00 |
-10.00 |
2,303 |
13,845 |
+314 |
Dec15 |
150406 |
610.25 |
616.25 |
599.25 |
600.50 |
-9.75 |
3,826 |
18,714 |
+741 |
Mar16 |
150406 |
625.00 |
625.00 |
611.00 |
612.00 |
-9.50 |
670 |
4,156 |
+213 |
May16 |
150406 |
629.75 |
632.50 |
618.75 |
618.75 |
-9.00 |
55 |
467 |
+20 |
Total Volume and Open Interest |
38,174 |
155,870 |
+1,191 |
Wheat(MGE) |
May15 |
150406 |
594.75 |
601.00 |
588.25 |
589.75 |
-5.75 |
4,136 |
26,880 |
+36 |
Jul15 |
150406 |
600.00 |
606.00 |
593.50 |
595.25 |
-5.00 |
1,875 |
20,082 |
+655 |
Sep15 |
150406 |
607.00 |
613.50 |
601.50 |
602.25 |
-5.50 |
630 |
9,039 |
-178 |
Dec15 |
150406 |
617.00 |
625.00 |
612.50 |
613.00 |
-6.50 |
462 |
10,493 |
+96 |
Mar16 |
150406 |
635.00 |
635.00 |
624.50 |
624.50 |
-6.25 |
62 |
2,634 |
+26 |
Total Volume and Open Interest |
7,167 |
69,354 |
+635 |
Oats(CBOT) |
May15 |
150406 |
269.75 |
272.00 |
266.25 |
269.00 |
unch |
1,166 |
4,962 |
-180 |
Jul15 |
150406 |
268.75 |
272.00 |
268.50 |
270.00 |
+0.25 |
692 |
2,498 |
+262 |
Sep15 |
150406 |
272.25 |
272.75 |
272.00 |
272.75 |
+0.75 |
12 |
254 |
+1 |
Dec15 |
150406 |
273.25 |
275.00 |
273.00 |
273.75 |
+0.75 |
81 |
1,714 |
+5 |
Total Volume and Open Interest |
1,956 |
9,556 |
+90 |
Rough Rice(CBOT) |
May15 |
150406 |
10.85 |
10.90 |
10.80 |
10.82 |
-0.04 |
564 |
6,640 |
-140 |
Jul15 |
150406 |
11.11 |
11.14 |
11.02 |
11.05 |
-0.05 |
379 |
1,970 |
+269 |
Sep15 |
150406 |
11.20 |
11.24 |
11.20 |
11.21 |
-0.02 |
12 |
709 |
+10 |
Nov15 |
150406 |
11.42 |
11.42 |
11.40 |
11.40 |
-0.01 |
2 |
44 |
+0 |
Total Volume and Open Interest |
957 |
9,367 |
+139 |
Live Cattle(CME) |
Apr15 |
150406 |
163.900 |
164.250 |
162.285 |
162.450 |
-0.585 |
8,959 |
37,867 |
-2,549 |
Jun15 |
150406 |
153.800 |
154.685 |
151.600 |
151.750 |
-1.630 |
22,325 |
130,104 |
+236 |
Aug15 |
150406 |
150.250 |
150.950 |
148.235 |
148.300 |
-1.525 |
6,540 |
50,577 |
+558 |
Oct15 |
150406 |
151.750 |
152.400 |
150.200 |
150.300 |
-1.100 |
4,107 |
36,813 |
+493 |
Dec15 |
150406 |
152.075 |
152.750 |
150.825 |
150.985 |
-0.750 |
1,470 |
14,873 |
+46 |
Feb16 |
150406 |
151.500 |
152.000 |
150.300 |
150.380 |
-0.620 |
223 |
3,482 |
+24 |
Total Volume and Open Interest |
43,868 |
277,053 |
-1,171 |
Feeder Cattle(CME) |
Apr15 |
150406 |
222.035 |
222.785 |
219.580 |
219.800 |
-0.580 |
1,354 |
5,596 |
-60 |
May15 |
150406 |
218.750 |
220.880 |
216.450 |
216.880 |
-0.570 |
3,572 |
17,246 |
-33 |
Aug15 |
150406 |
220.000 |
221.450 |
217.500 |
217.750 |
-0.800 |
1,676 |
12,342 |
+148 |
Sep15 |
150406 |
219.000 |
220.150 |
216.500 |
216.700 |
-0.950 |
432 |
2,200 |
+112 |
Oct15 |
150406 |
217.100 |
218.880 |
215.450 |
216.000 |
-0.700 |
515 |
2,132 |
+65 |
Nov15 |
150406 |
216.000 |
217.600 |
213.880 |
214.235 |
-1.215 |
97 |
1,016 |
+35 |
Jan16 |
150406 |
210.000 |
210.500 |
207.580 |
207.580 |
-1.270 |
39 |
529 |
+9 |
Total Volume and Open Interest |
7,694 |
41,071 |
+285 |
Lean Hogs(CME) |
Apr15 |
150406 |
63.400 |
63.580 |
62.800 |
63.250 |
+0.070 |
5,649 |
18,856 |
-321 |
May15 |
150406 |
68.600 |
69.250 |
68.535 |
69.200 |
+0.850 |
272 |
3,431 |
+13 |
Jun15 |
150406 |
75.750 |
76.975 |
75.700 |
76.600 |
+0.900 |
12,165 |
96,025 |
+5 |
Jul15 |
150406 |
77.135 |
78.000 |
77.080 |
77.725 |
+0.675 |
2,260 |
22,674 |
+39 |
Aug15 |
150406 |
77.700 |
78.535 |
77.700 |
78.250 |
+0.670 |
4,031 |
35,764 |
+732 |
Oct15 |
150406 |
69.885 |
70.450 |
69.700 |
70.035 |
+0.500 |
3,140 |
26,431 |
-77 |
Dec15 |
150406 |
66.900 |
67.500 |
66.900 |
67.475 |
+0.775 |
533 |
11,317 |
+180 |
Feb16 |
150406 |
70.000 |
70.100 |
69.650 |
70.100 |
+0.625 |
75 |
2,200 |
+3 |
Total Volume and Open Interest |
28,143 |
217,564 |
+576 |
Class III Milk(CME) |
Apr15 |
150406 |
15.63 |
15.64 |
15.59 |
15.62 |
+0.03 |
437 |
5,578 |
-72 |
May15 |
150406 |
15.67 |
15.67 |
15.56 |
15.65 |
+0.08 |
498 |
5,993 |
+43 |
Jun15 |
150406 |
15.58 |
15.65 |
15.52 |
15.61 |
+0.05 |
324 |
5,319 |
+10 |
Jul15 |
150406 |
16.22 |
16.25 |
16.15 |
16.23 |
+0.03 |
225 |
3,935 |
+14 |
Aug15 |
150406 |
16.71 |
16.74 |
16.64 |
16.72 |
-0.01 |
191 |
3,534 |
+32 |
Sep15 |
150406 |
17.11 |
17.11 |
17.06 |
17.06 |
-0.03 |
96 |
3,273 |
+13 |
Oct15 |
150406 |
17.22 |
17.22 |
17.20 |
17.20 |
-0.02 |
72 |
2,918 |
+30 |
Nov15 |
150406 |
17.23 |
17.23 |
17.23 |
17.23 |
unch |
22 |
2,790 |
+13 |
Dec15 |
150406 |
17.17 |
17.21 |
17.17 |
17.21 |
-0.04 |
59 |
2,570 |
+38 |
Jan16 |
150406 |
16.85 |
16.90 |
16.78 |
16.80 |
-0.06 |
45 |
485 |
+29 |
Feb16 |
150406 |
16.90 |
16.90 |
16.75 |
16.75 |
-0.15 |
49 |
322 |
+45 |
Mar16 |
150406 |
16.75 |
16.75 |
16.60 |
16.60 |
-0.15 |
8 |
276 |
+5 |
Apr16 |
150406 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
8 |
141 |
+8 |
Total Volume and Open Interest |
2,044 |
37,488 |
-5,457 |
Cocoa(ICE) |
May15 |
150406 |
2773 |
2808 |
2752 |
2800 |
+32 |
26,605 |
70,326 |
-3,993 |
Jul15 |
150406 |
2770 |
2805 |
2750 |
2798 |
+32 |
19,274 |
55,810 |
+3,803 |
Sep15 |
150406 |
2776 |
2792 |
2748 |
2786 |
+32 |
3,957 |
31,267 |
-206 |
Dec15 |
150406 |
2735 |
2779 |
2735 |
2772 |
+30 |
2,725 |
27,918 |
+318 |
Mar16 |
150406 |
2734 |
2766 |
2734 |
2758 |
+27 |
2,014 |
15,905 |
+590 |
May16 |
150406 |
2729 |
2752 |
2729 |
2752 |
+27 |
532 |
6,900 |
+156 |
Jul16 |
150406 |
2728 |
2741 |
2728 |
2741 |
+28 |
182 |
6,300 |
+100 |
Total Volume and Open Interest |
56,035 |
217,396 |
+1,395 |
Coffee "C"(ICE) |
May15 |
150406 |
140.90 |
147.35 |
140.20 |
146.20 |
+5.30 |
16,670 |
79,367 |
-1,227 |
Jul15 |
150406 |
143.45 |
149.85 |
143.10 |
148.85 |
+5.10 |
6,659 |
46,459 |
+447 |
Sep15 |
150406 |
148.70 |
152.35 |
146.50 |
151.55 |
+4.85 |
2,643 |
34,493 |
+161 |
Dec15 |
150406 |
150.50 |
156.20 |
150.00 |
155.45 |
+4.80 |
1,146 |
24,336 |
+111 |
Mar16 |
150406 |
154.25 |
159.60 |
154.15 |
159.10 |
+4.75 |
611 |
5,509 |
-48 |
May16 |
150406 |
156.25 |
161.40 |
156.20 |
161.20 |
+4.70 |
277 |
3,843 |
+96 |
Total Volume and Open Interest |
28,372 |
203,842 |
-441 |
Orange Juice(ICE) |
May15 |
150406 |
123.90 |
124.05 |
118.20 |
119.75 |
-5.05 |
1,101 |
9,105 |
-164 |
Jul15 |
150406 |
123.90 |
123.90 |
120.05 |
121.55 |
-3.55 |
448 |
5,001 |
+192 |
Sep15 |
150406 |
125.00 |
125.00 |
119.65 |
121.90 |
-3.55 |
19 |
1,028 |
+12 |
Nov15 |
150406 |
125.15 |
125.15 |
122.25 |
122.25 |
-3.70 |
2 |
469 |
-2 |
Jan16 |
150406 |
123.30 |
123.30 |
123.30 |
123.30 |
-3.80 |
1 |
85 |
+1 |
Mar16 |
150406 |
125.35 |
125.35 |
125.35 |
125.35 |
-3.80 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,571 |
15,699 |
+39 |
Sugar #11(ICE) |
May15 |
150406 |
12.80 |
12.86 |
12.50 |
12.54 |
-0.20 |
74,046 |
408,250 |
+3,432 |
Jul15 |
150406 |
12.82 |
12.90 |
12.58 |
12.63 |
-0.17 |
46,959 |
228,845 |
+9,401 |
Oct15 |
150406 |
13.38 |
13.41 |
13.12 |
13.20 |
-0.11 |
26,310 |
127,942 |
+6,165 |
Mar16 |
150406 |
14.42 |
14.45 |
14.20 |
14.30 |
-0.09 |
13,999 |
87,216 |
-589 |
May16 |
150406 |
14.48 |
14.49 |
14.32 |
14.38 |
-0.05 |
973 |
22,207 |
+226 |
Jul16 |
150406 |
14.41 |
14.42 |
14.29 |
14.34 |
-0.02 |
500 |
18,102 |
+41 |
Oct16 |
150406 |
14.54 |
14.61 |
14.44 |
14.51 |
+0.01 |
257 |
17,996 |
+62 |
Mar17 |
150406 |
14.98 |
15.02 |
14.89 |
14.93 |
+0.02 |
102 |
8,876 |
+2 |
Total Volume and Open Interest |
163,210 |
922,277 |
+18,756 |
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 |
150406 |
63.84 |
65.46 |
63.75 |
65.34 |
+1.65 |
10,684 |
86,045 |
-2,890 |
Jul15 |
150406 |
63.90 |
65.20 |
63.90 |
64.87 |
+1.07 |
5,013 |
49,689 |
+529 |
Oct15 |
150406 |
64.61 |
65.27 |
64.61 |
64.99 |
+0.74 |
1 |
11 |
+0 |
Dec15 |
150406 |
64.70 |
65.25 |
64.55 |
64.92 |
+0.38 |
2,437 |
38,720 |
+62 |
Mar16 |
150406 |
64.90 |
65.00 |
64.59 |
64.70 |
-0.03 |
106 |
4,260 |
+74 |
May16 |
150406 |
65.31 |
65.46 |
64.98 |
65.13 |
-0.05 |
6 |
458 |
+2 |
Total Volume and Open Interest |
18,247 |
180,123 |
-2,223 |
Lumber(CME) |
May15 |
150406 |
275.4 |
276.7 |
269.9 |
271.7 |
-4.9 |
644 |
4,964 |
-36 |
Jul15 |
150406 |
272.1 |
273.6 |
267.6 |
269.1 |
-4.4 |
337 |
1,979 |
+231 |
Sep15 |
150406 |
276.0 |
279.0 |
274.0 |
274.0 |
-4.0 |
10 |
246 |
+5 |
Nov15 |
150406 |
276.0 |
281.0 |
276.0 |
276.0 |
-4.0 |
2 |
38 |
+2 |
Total Volume and Open Interest |
993 |
7,237 |
+202 |
Crude Oil(NYM) |
May15 |
150406 |
49.47 |
52.24 |
49.47 |
52.14 |
+3.00 |
451,104 |
461,361 |
-10,562 |
Jun15 |
150406 |
50.90 |
53.65 |
50.90 |
53.57 |
+2.97 |
157,870 |
271,550 |
+4,958 |
Jul15 |
150406 |
52.07 |
54.78 |
52.07 |
54.71 |
+2.92 |
60,365 |
106,520 |
+5,840 |
Aug15 |
150406 |
52.89 |
55.55 |
52.89 |
55.49 |
+2.83 |
25,990 |
47,150 |
+1,300 |
Sep15 |
150406 |
53.41 |
56.19 |
53.41 |
56.13 |
+2.72 |
32,590 |
121,472 |
-754 |
Oct15 |
150406 |
54.23 |
56.72 |
54.23 |
56.70 |
+2.60 |
17,398 |
65,344 |
+1,670 |
Nov15 |
150406 |
54.97 |
57.25 |
54.97 |
57.23 |
+2.47 |
10,256 |
46,143 |
+455 |
Dec15 |
150406 |
55.51 |
57.85 |
55.49 |
57.75 |
+2.35 |
55,256 |
214,419 |
+1,361 |
Jan16 |
150406 |
56.46 |
58.24 |
56.42 |
58.19 |
+2.24 |
3,000 |
42,936 |
-86 |
Feb16 |
150406 |
57.64 |
58.60 |
56.98 |
58.60 |
+2.15 |
706 |
18,804 |
-37 |
Mar16 |
150406 |
58.12 |
58.98 |
57.42 |
58.98 |
+2.06 |
3,500 |
34,743 |
+502 |
Apr16 |
150406 |
57.68 |
59.40 |
57.68 |
59.34 |
+1.98 |
1,158 |
10,928 |
-86 |
May16 |
150406 |
58.35 |
59.65 |
58.35 |
59.65 |
+1.90 |
753 |
10,280 |
-61 |
Jun16 |
150406 |
58.50 |
59.99 |
58.50 |
59.94 |
+1.84 |
10,302 |
51,176 |
+202 |
Jul16 |
150406 |
60.17 |
60.17 |
60.17 |
60.17 |
+1.79 |
238 |
9,542 |
+27 |
Aug16 |
150406 |
60.43 |
60.43 |
60.43 |
60.43 |
+1.74 |
326 |
7,337 |
-30 |
Total Volume and Open Interest |
853,249 |
1,743,098 |
+2,964 |
e-miNY Crude Oil(NYM) |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150406 |
49.475 |
52.250 |
49.475 |
52.150 |
+3.000 |
15,358 |
3,277 |
-44 |
Jun15 |
150406 |
51.000 |
53.625 |
50.950 |
53.575 |
+2.975 |
941 |
1,183 |
-60 |
Jul15 |
150406 |
52.450 |
54.700 |
52.050 |
54.700 |
+2.900 |
153 |
269 |
+15 |
Aug15 |
150406 |
53.425 |
55.500 |
53.425 |
55.500 |
+2.850 |
114 |
375 |
+3 |
Sep15 |
150406 |
55.150 |
56.125 |
55.150 |
56.125 |
+2.725 |
132 |
372 |
-54 |
Oct15 |
150406 |
54.725 |
56.700 |
54.725 |
56.700 |
+2.600 |
121 |
104 |
-54 |
Nov15 |
150406 |
57.225 |
57.225 |
57.225 |
57.225 |
+2.475 |
65 |
49 |
-4 |
Dec15 |
150406 |
56.425 |
57.750 |
56.425 |
57.750 |
+2.350 |
35 |
222 |
+23 |
Jan16 |
150406 |
57.600 |
58.200 |
57.600 |
58.200 |
+2.250 |
0 |
15 |
+0 |
Total Volume and Open Interest |
16,920 |
5,927 |
-175 |
NY Harbor ULSD(NYM) |
May15 |
150406 |
169.03 |
177.62 |
168.25 |
176.43 |
+8.18 |
58,030 |
102,048 |
+409 |
Jun15 |
150406 |
169.13 |
178.39 |
169.12 |
177.26 |
+8.04 |
33,893 |
54,066 |
-1,973 |
Jul15 |
150406 |
171.86 |
179.78 |
171.86 |
178.71 |
+7.91 |
11,164 |
33,082 |
+1,033 |
Aug15 |
150406 |
177.57 |
181.40 |
175.23 |
180.56 |
+7.78 |
7,216 |
23,262 |
+332 |
Sep15 |
150406 |
179.24 |
183.46 |
177.46 |
182.71 |
+7.66 |
7,189 |
28,901 |
+532 |
Oct15 |
150406 |
181.89 |
185.78 |
179.97 |
184.86 |
+7.54 |
2,934 |
19,119 |
+393 |
Nov15 |
150406 |
183.56 |
187.00 |
182.06 |
186.76 |
+7.40 |
1,712 |
12,866 |
+116 |
Dec15 |
150406 |
183.25 |
189.39 |
182.92 |
188.54 |
+7.31 |
5,676 |
38,035 |
+137 |
Jan16 |
150406 |
186.06 |
190.47 |
185.92 |
190.24 |
+7.27 |
322 |
8,031 |
-12 |
Feb16 |
150406 |
187.40 |
190.96 |
187.30 |
190.96 |
+7.19 |
154 |
4,537 |
+0 |
Mar16 |
150406 |
187.45 |
190.94 |
187.40 |
190.94 |
+7.07 |
215 |
7,936 |
+82 |
Apr16 |
150406 |
186.72 |
190.00 |
186.72 |
190.00 |
+6.89 |
295 |
4,884 |
+137 |
May16 |
150406 |
186.75 |
190.16 |
186.75 |
190.16 |
+6.78 |
241 |
3,055 |
+42 |
Jun16 |
150406 |
187.17 |
190.99 |
187.17 |
190.76 |
+6.67 |
262 |
8,554 |
-121 |
Total Volume and Open Interest |
129,601 |
364,409 |
+1,056 |
RBOB Gasoline(NYM) |
May15 |
150406 |
176.74 |
184.92 |
176.74 |
184.25 |
+8.12 |
66,081 |
120,914 |
-2,664 |
Jun15 |
150406 |
175.95 |
183.92 |
175.82 |
183.44 |
+8.13 |
38,384 |
66,263 |
+2,416 |
Jul15 |
150406 |
175.25 |
182.72 |
174.97 |
182.33 |
+8.14 |
18,541 |
40,866 |
+539 |
Aug15 |
150406 |
176.83 |
180.93 |
175.49 |
180.75 |
+8.14 |
11,106 |
34,110 |
+174 |
Sep15 |
150406 |
172.01 |
178.55 |
172.01 |
178.46 |
+8.04 |
13,653 |
31,365 |
-1,191 |
Oct15 |
150406 |
160.31 |
164.42 |
159.29 |
164.33 |
+7.72 |
7,163 |
20,372 |
-48 |
Nov15 |
150406 |
157.14 |
161.61 |
156.87 |
161.61 |
+7.50 |
3,485 |
14,930 |
+363 |
Dec15 |
150406 |
154.80 |
160.38 |
154.80 |
160.26 |
+7.35 |
6,081 |
35,651 |
+876 |
Jan16 |
150406 |
157.48 |
161.21 |
157.11 |
161.21 |
+7.18 |
749 |
4,546 |
+115 |
Feb16 |
150406 |
162.43 |
163.33 |
162.43 |
163.33 |
+6.98 |
263 |
1,120 |
+8 |
Total Volume and Open Interest |
167,712 |
390,117 |
+1,216 |
e-miNY RBOB Gasoline(NYM) |
May15 |
150406 |
184.30 |
184.30 |
184.25 |
184.30 |
+8.20 |
1 |
1 |
+1 |
Jun15 |
150406 |
183.40 |
183.44 |
183.40 |
183.40 |
+8.10 |
|
|
|
Jul15 |
150406 |
182.30 |
182.33 |
182.30 |
182.30 |
+8.10 |
1 |
1 |
-1 |
Aug15 |
150406 |
180.80 |
180.80 |
180.75 |
180.80 |
+8.20 |
|
|
|
Total Volume and Open Interest |
2 |
4 |
+0 |
Natural Gas(NYM) |
May15 |
150406 |
2.681 |
2.698 |
2.633 |
2.650 |
-0.063 |
99,015 |
290,341 |
-2,014 |
Jun15 |
150406 |
2.728 |
2.749 |
2.683 |
2.698 |
-0.064 |
28,379 |
82,475 |
-671 |
Jul15 |
150406 |
2.789 |
2.802 |
2.742 |
2.757 |
-0.062 |
24,726 |
98,826 |
+3,416 |
Aug15 |
150406 |
2.827 |
2.827 |
2.769 |
2.787 |
-0.060 |
11,257 |
49,223 |
+1,433 |
Sep15 |
150406 |
2.829 |
2.829 |
2.775 |
2.792 |
-0.059 |
11,080 |
83,982 |
+1,225 |
Oct15 |
150406 |
2.861 |
2.861 |
2.803 |
2.821 |
-0.058 |
18,803 |
107,212 |
-758 |
Nov15 |
150406 |
2.950 |
2.950 |
2.905 |
2.928 |
-0.047 |
6,693 |
45,343 |
+318 |
Dec15 |
150406 |
3.117 |
3.117 |
3.070 |
3.096 |
-0.037 |
4,681 |
51,662 |
+930 |
Jan16 |
150406 |
3.206 |
3.210 |
3.178 |
3.201 |
-0.038 |
7,386 |
51,468 |
+950 |
Feb16 |
150406 |
3.169 |
3.197 |
3.169 |
3.191 |
-0.035 |
1,768 |
12,599 |
+418 |
Mar16 |
150406 |
3.120 |
3.145 |
3.119 |
3.139 |
-0.033 |
2,453 |
27,376 |
+670 |
Apr16 |
150406 |
2.981 |
2.999 |
2.980 |
2.999 |
-0.022 |
3,380 |
24,034 |
+816 |
May16 |
150406 |
2.985 |
3.002 |
2.985 |
3.002 |
-0.022 |
110 |
8,413 |
+56 |
Jun16 |
150406 |
3.016 |
3.034 |
3.016 |
3.034 |
-0.021 |
53 |
6,594 |
-77 |
Jul16 |
150406 |
3.055 |
3.069 |
3.055 |
3.069 |
-0.021 |
304 |
4,497 |
-77 |
Aug16 |
150406 |
3.075 |
3.078 |
3.071 |
3.077 |
-0.020 |
19 |
3,644 |
+2 |
Total Volume and Open Interest |
221,074 |
1,004,957 |
+6,834 |
Brent Crude Oil(ICE) |
May15 |
150406 |
55.18 |
58.24 |
55.08 |
58.12 |
+3.17 |
256,904 |
287,844 |
-20,954 |
Jun15 |
150406 |
56.21 |
59.43 |
56.21 |
59.29 |
+3.20 |
203,788 |
363,132 |
+12,309 |
Jul15 |
150406 |
57.15 |
60.25 |
57.15 |
60.11 |
+3.15 |
64,220 |
203,419 |
+11,409 |
Aug15 |
150406 |
58.03 |
61.02 |
58.03 |
60.91 |
+3.08 |
35,284 |
99,668 |
+5,120 |
Sep15 |
150406 |
58.85 |
61.74 |
58.77 |
61.64 |
+2.99 |
33,134 |
139,175 |
+1,645 |
Oct15 |
150406 |
59.52 |
62.43 |
59.52 |
62.32 |
+2.91 |
18,864 |
64,443 |
+1,726 |
Nov15 |
150406 |
60.21 |
63.04 |
60.21 |
62.96 |
+2.84 |
10,296 |
45,470 |
-957 |
Dec15 |
150406 |
60.81 |
63.63 |
60.81 |
63.51 |
+2.77 |
74,132 |
230,685 |
-1,802 |
Jan16 |
150406 |
62.16 |
63.99 |
62.00 |
63.98 |
+2.71 |
4,540 |
55,663 |
+348 |
Feb16 |
150406 |
62.25 |
64.45 |
62.25 |
64.42 |
+2.65 |
2,336 |
37,464 |
+228 |
Mar16 |
150406 |
63.84 |
64.90 |
63.12 |
64.85 |
+2.60 |
5,482 |
39,032 |
+234 |
Apr16 |
150406 |
64.56 |
65.28 |
64.56 |
65.28 |
+2.53 |
3,050 |
27,752 |
-253 |
May16 |
150406 |
65.68 |
65.68 |
65.66 |
65.66 |
+2.46 |
1,669 |
19,685 |
+271 |
Jun16 |
150406 |
63.61 |
66.16 |
63.61 |
66.02 |
+2.40 |
12,784 |
64,576 |
+1,117 |
Total Volume and Open Interest |
754,990 |
1,976,504 |
+12,163 |
Gas Oil(ICE) |
Apr15 |
150406 |
519.00 |
543.75 |
519.00 |
538.75 |
+24.75 |
36,025 |
63,729 |
-7,510 |
May15 |
150406 |
513.00 |
542.25 |
513.00 |
537.25 |
+25.00 |
83,231 |
148,622 |
+3,897 |
Jun15 |
150406 |
516.50 |
543.75 |
516.50 |
539.00 |
+24.75 |
43,768 |
128,043 |
+3,706 |
Jul15 |
150406 |
522.50 |
546.50 |
522.50 |
542.25 |
+24.25 |
10,647 |
42,832 |
+1,463 |
Aug15 |
150406 |
528.00 |
551.50 |
528.00 |
547.75 |
+24.25 |
6,790 |
30,534 |
+838 |
Sep15 |
150406 |
534.00 |
557.25 |
534.00 |
553.50 |
+24.00 |
4,523 |
28,442 |
-112 |
Oct15 |
150406 |
540.50 |
562.50 |
540.50 |
559.75 |
+23.50 |
1,850 |
28,706 |
+129 |
Nov15 |
150406 |
551.00 |
566.50 |
549.75 |
563.75 |
+23.50 |
1,759 |
18,977 |
+197 |
Dec15 |
150406 |
548.50 |
571.25 |
548.50 |
567.50 |
+23.25 |
18,813 |
85,115 |
+1,159 |
Jan16 |
150406 |
566.25 |
574.00 |
562.00 |
572.00 |
+23.25 |
1,839 |
20,373 |
+54 |
Total Volume and Open Interest |
215,264 |
692,345 |
+4,771 |
Ethanol(CBOT) |
May15 |
150406 |
1.560 |
1.660 |
1.560 |
1.619 |
+0.046 |
814 |
2,025 |
-105 |
Jun15 |
150406 |
1.573 |
1.600 |
1.573 |
1.596 |
+0.033 |
299 |
1,564 |
-73 |
Jul15 |
150406 |
1.552 |
1.571 |
1.551 |
1.570 |
+0.039 |
210 |
1,024 |
-12 |
Aug15 |
150406 |
1.553 |
1.553 |
1.553 |
1.553 |
+0.039 |
124 |
557 |
+25 |
Sep15 |
150406 |
1.525 |
1.525 |
1.525 |
1.525 |
+0.022 |
115 |
335 |
+39 |
Oct15 |
150406 |
1.484 |
1.494 |
1.484 |
1.494 |
+0.022 |
138 |
337 |
-10 |
Nov15 |
150406 |
1.480 |
1.480 |
1.480 |
1.480 |
+0.022 |
35 |
166 |
+12 |
Dec15 |
150406 |
1.456 |
1.465 |
1.456 |
1.462 |
+0.022 |
0 |
427 |
+0 |
Total Volume and Open Interest |
1,840 |
6,543 |
-180 |
WTI Crude Oil(ICE) |
May15 |
150406 |
49.55 |
52.23 |
49.55 |
52.14 |
+3.00 |
63,296 |
65,845 |
-1,630 |
Jun15 |
150406 |
51.10 |
53.64 |
51.10 |
53.57 |
+2.97 |
42,189 |
82,450 |
+2,227 |
Jul15 |
150406 |
52.63 |
54.71 |
52.35 |
54.71 |
+2.92 |
17,531 |
30,402 |
+1,221 |
Aug15 |
150406 |
53.40 |
55.53 |
53.36 |
55.49 |
+2.83 |
7,955 |
13,209 |
+202 |
Sep15 |
150406 |
54.10 |
56.13 |
54.06 |
56.13 |
+2.72 |
8,891 |
38,126 |
-107 |
Oct15 |
150406 |
54.75 |
56.70 |
54.70 |
56.70 |
+2.60 |
4,478 |
7,268 |
+719 |
Nov15 |
150406 |
55.39 |
57.23 |
55.32 |
57.23 |
+2.47 |
2,647 |
8,944 |
-18 |
Dec15 |
150406 |
55.62 |
57.80 |
55.62 |
57.75 |
+2.35 |
11,869 |
82,678 |
-651 |
Jan16 |
150406 |
57.89 |
58.19 |
57.89 |
58.19 |
+2.24 |
248 |
8,530 |
+18 |
Feb16 |
150406 |
58.60 |
58.60 |
58.60 |
58.60 |
+2.15 |
43 |
1,472 |
+0 |
Mar16 |
150406 |
58.98 |
58.98 |
58.98 |
58.98 |
+2.06 |
116 |
4,171 |
+77 |
Apr16 |
150406 |
59.34 |
59.34 |
59.34 |
59.34 |
+1.98 |
14 |
2,959 |
+0 |
May16 |
150406 |
59.65 |
59.65 |
59.65 |
59.65 |
+1.90 |
17 |
2,427 |
-5 |
Jun16 |
150406 |
59.19 |
59.94 |
59.19 |
59.94 |
+1.84 |
1,074 |
17,788 |
+552 |
Jul16 |
150406 |
60.17 |
60.17 |
60.17 |
60.17 |
+1.79 |
14 |
1,076 |
+0 |
Aug16 |
150406 |
60.43 |
60.43 |
60.43 |
60.43 |
+1.74 |
15 |
1,688 |
-4 |
Total Volume and Open Interest |
163,857 |
444,049 |
+2,011 |
US Dollar Index(ICE) |
Jun15 |
150406 |
96.835 |
97.455 |
96.490 |
96.960 |
-0.713 |
48,579 |
112,490 |
-1,309 |
Sep15 |
150406 |
97.235 |
97.795 |
96.965 |
97.415 |
-0.707 |
417 |
3,970 |
+74 |
Dec15 |
150406 |
97.740 |
97.863 |
97.400 |
97.863 |
-0.720 |
84 |
1,066 |
+4 |
Total Volume and Open Interest |
49,080 |
117,565 |
-1,231 |
Australian Dollar(CME) |
Jun15 |
150406 |
76.09 |
76.38 |
75.50 |
75.95 |
+0.40 |
116,148 |
147,334 |
+9,367 |
Sep15 |
150406 |
75.85 |
75.96 |
75.50 |
75.61 |
+0.40 |
82 |
262 |
+15 |
Dec15 |
150406 |
75.35 |
75.35 |
75.19 |
75.32 |
+0.40 |
2 |
36 |
-2 |
Total Volume and Open Interest |
116,232 |
147,640 |
+9,380 |
British Pound(CME) |
Jun15 |
150406 |
149.19 |
149.75 |
148.64 |
149.14 |
+0.97 |
93,950 |
190,156 |
+7,869 |
Sep15 |
150406 |
149.50 |
149.63 |
149.06 |
149.06 |
+0.97 |
101 |
186 |
+5 |
Dec15 |
150406 |
149.02 |
149.02 |
149.02 |
149.02 |
+0.96 |
0 |
19 |
+0 |
Total Volume and Open Interest |
94,051 |
190,388 |
+7,874 |
Canadian Dollar(CME) |
Jun15 |
150406 |
80.20 |
80.33 |
79.88 |
80.13 |
+0.62 |
59,634 |
107,189 |
+3,552 |
Sep15 |
150406 |
79.90 |
80.20 |
79.85 |
80.04 |
+0.61 |
219 |
4,851 |
+41 |
Dec15 |
150406 |
80.01 |
80.15 |
79.98 |
79.98 |
+0.60 |
4 |
1,500 |
+3 |
Mar16 |
150406 |
79.96 |
79.96 |
79.96 |
79.96 |
+0.59 |
1 |
463 |
+1 |
Total Volume and Open Interest |
59,858 |
114,044 |
+3,597 |
Japanese Yen(CME) |
Jun15 |
150406 |
84.20 |
84.25 |
83.62 |
83.86 |
+0.24 |
145,911 |
182,775 |
+6,245 |
Sep15 |
150406 |
84.28 |
84.28 |
83.81 |
83.98 |
+0.24 |
39 |
589 |
+0 |
Dec15 |
150406 |
84.26 |
84.38 |
84.15 |
84.15 |
+0.24 |
1 |
143 |
+0 |
Total Volume and Open Interest |
145,960 |
183,723 |
+6,245 |
Swiss Franc(CME) |
Jun15 |
150406 |
105.30 |
105.57 |
104.39 |
104.89 |
+0.31 |
19,120 |
33,097 |
-414 |
Sep15 |
150406 |
105.75 |
105.90 |
105.32 |
105.32 |
+0.30 |
7 |
409 |
+1 |
Dec15 |
150406 |
105.80 |
105.80 |
105.80 |
105.80 |
+0.30 |
0 |
227 |
+0 |
Total Volume and Open Interest |
19,127 |
33,755 |
-413 |
EuroFX(CME) |
Jun15 |
150406 |
110.07 |
110.47 |
109.20 |
109.87 |
+0.82 |
237,236 |
453,934 |
-2,384 |
Sep15 |
150406 |
110.19 |
110.59 |
109.40 |
110.02 |
+0.82 |
552 |
2,801 |
+54 |
Dec15 |
150406 |
110.28 |
110.70 |
109.87 |
110.23 |
+0.81 |
37 |
509 |
+10 |
Total Volume and Open Interest |
237,825 |
457,426 |
-2,320 |
Mexican Peso(CME) |
Apr15 |
150406 |
671.25 |
671.25 |
671.25 |
671.25 |
+4.88 |
|
|
|
May15 |
150406 |
669.75 |
669.75 |
669.75 |
669.75 |
+4.88 |
|
|
|
Total Volume and Open Interest |
30,217 |
157,551 |
-137 |
Brazilian Real(CME) |
May15 |
150406 |
320.00 |
321.25 |
317.50 |
319.90 |
+3.10 |
307 |
12,064 |
+79 |
Jun15 |
150406 |
318.40 |
319.50 |
314.90 |
316.95 |
+2.75 |
22 |
1,219 |
+1 |
Jul15 |
150406 |
313.35 |
313.35 |
313.35 |
313.35 |
+2.10 |
|
|
|
Aug15 |
150406 |
310.25 |
310.25 |
310.25 |
310.25 |
+2.10 |
|
|
|
Total Volume and Open Interest |
329 |
22,435 |
+80 |
30-Year T-Bonds(CBOT) |
Jun15 |
150406 |
165~240 |
165~260 |
163~160 |
163~240 |
-0~260 |
230,483 |
439,790 |
+13,930 |
Sep15 |
150406 |
164~000 |
164~080 |
162~040 |
162~080 |
-0~260 |
71 |
140 |
-4 |
Dec15 |
150406 |
161~100 |
163~100 |
161~100 |
161~100 |
-0~260 |
|
|
|
Total Volume and Open Interest |
230,554 |
439,930 |
+13,926 |
10-Year T-Notes(CBOT) |
Jun15 |
150406 |
129~290 |
130~010 |
129~110 |
129~135 |
+0~080 |
1,138,578 |
2,780,495 |
+13,101 |
Sep15 |
150406 |
129~100 |
129~165 |
128~315 |
129~010 |
+0~100 |
132 |
382 |
+118 |
Dec15 |
150406 |
128~160 |
128~305 |
128~160 |
128~160 |
+0~100 |
1 |
6 |
+1 |
Total Volume and Open Interest |
1,138,711 |
2,780,883 |
+13,220 |
5-Year T-Notes(CBOT) |
Jun15 |
150406 |
120~270 |
120~292 |
120~176 |
120~192 |
+0~072 |
634,308 |
2,003,728 |
+22,272 |
Sep15 |
150406 |
120~036 |
120~116 |
120~036 |
120~036 |
+0~072 |
|
|
|
Dec15 |
150406 |
119~216 |
119~296 |
119~216 |
119~216 |
+0~072 |
|
|
|
Total Volume and Open Interest |
634,308 |
2,003,728 |
+22,272 |
2 Year T-Notes(CBOT) |
Jun15 |
150406 |
109~236 |
109~240 |
109~220 |
109~222 |
+0~026 |
246,869 |
1,332,067 |
-17,479 |
Sep15 |
150406 |
109~122 |
109~136 |
109~122 |
109~122 |
+0~026 |
|
|
|
Dec15 |
150406 |
109~092 |
109~106 |
109~092 |
109~092 |
+0~026 |
|
|
|
Total Volume and Open Interest |
246,869 |
1,332,067 |
-17,479 |
Eurodollars(CME) |
Jun15 |
150406 |
99.695 |
99.700 |
99.685 |
99.690 |
+0.015 |
125,350 |
1,260,358 |
-39,066 |
Sep15 |
150406 |
99.565 |
99.575 |
99.555 |
99.560 |
+0.030 |
123,881 |
1,104,216 |
-15,968 |
Dec15 |
150406 |
99.410 |
99.415 |
99.390 |
99.395 |
+0.040 |
190,305 |
1,157,456 |
-14,083 |
Mar16 |
150406 |
99.250 |
99.250 |
99.220 |
99.225 |
+0.045 |
143,664 |
929,851 |
-1,644 |
Jun16 |
150406 |
99.070 |
99.080 |
99.045 |
99.050 |
+0.055 |
179,377 |
786,322 |
+8,178 |
Sep16 |
150406 |
98.900 |
98.900 |
98.860 |
98.870 |
+0.065 |
140,310 |
715,664 |
+13,046 |
Dec16 |
150406 |
98.730 |
98.735 |
98.685 |
98.695 |
+0.065 |
223,599 |
977,057 |
+722 |
Mar17 |
150406 |
98.590 |
98.595 |
98.540 |
98.550 |
+0.065 |
117,853 |
547,563 |
+3,158 |
Jun17 |
150406 |
98.455 |
98.460 |
98.400 |
98.410 |
+0.065 |
142,890 |
501,022 |
-6,135 |
Sep17 |
150406 |
98.340 |
98.345 |
98.275 |
98.285 |
+0.055 |
76,897 |
450,389 |
-270 |
Dec17 |
150406 |
98.230 |
98.235 |
98.160 |
98.165 |
+0.050 |
111,133 |
644,413 |
+6,027 |
Mar18 |
150406 |
98.145 |
98.150 |
98.065 |
98.070 |
+0.045 |
69,614 |
309,900 |
+2,397 |
Jun18 |
150406 |
98.060 |
98.065 |
97.975 |
97.980 |
+0.040 |
46,230 |
266,318 |
-1,899 |
Sep18 |
150406 |
97.980 |
97.990 |
97.890 |
97.895 |
+0.030 |
27,373 |
176,233 |
+1,248 |
Dec18 |
150406 |
97.905 |
97.915 |
97.810 |
97.815 |
+0.025 |
29,208 |
226,483 |
-2,065 |
Mar19 |
150406 |
97.845 |
97.850 |
97.745 |
97.750 |
+0.020 |
26,904 |
128,705 |
+222 |
Jun19 |
150406 |
97.780 |
97.790 |
97.675 |
97.680 |
+0.010 |
20,742 |
118,555 |
-494 |
Sep19 |
150406 |
97.720 |
97.725 |
97.610 |
97.615 |
unch |
14,258 |
72,374 |
+668 |
Total Volume and Open Interest |
1,852,017 |
10,754,480 |
-43,528 |
Ultra T-Bond(CBOT) |
Jun15 |
150406 |
171~24 |
171~28 |
169~04 |
169~13 |
-1~05 |
76,156 |
569,941 |
-1,493 |
Sep15 |
150406 |
168~01 |
170~11 |
168~01 |
168~01 |
-1~05 |
|
|
|
Dec15 |
150406 |
166~21 |
168~31 |
166~21 |
166~21 |
-1~05 |
|
|
|
Total Volume and Open Interest |
76,156 |
569,941 |
-1,493 |
30 Day Federal Funds(CBOT) |
Apr15 |
150406 |
99.875 |
99.880 |
99.875 |
99.878 |
+0.003 |
3,565 |
71,316 |
-162 |
May15 |
150406 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
5,531 |
109,602 |
+23 |
Jun15 |
150406 |
99.870 |
99.870 |
99.865 |
99.865 |
+0.005 |
3,076 |
66,219 |
+407 |
Jul15 |
150406 |
99.850 |
99.850 |
99.845 |
99.850 |
+0.015 |
8,941 |
121,045 |
-168 |
Aug15 |
150406 |
99.830 |
99.830 |
99.820 |
99.825 |
+0.020 |
4,470 |
86,139 |
+389 |
Sep15 |
150406 |
99.795 |
99.795 |
99.785 |
99.785 |
+0.025 |
2,121 |
39,788 |
+388 |
Total Volume and Open Interest |
39,552 |
700,447 |
+2,526 |
3-Mth Euro-Yen(CME) |
Jun15 |
150406 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150406 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150406 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150406 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150406 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150406 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150406 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150406 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150406 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150406 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150406 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150406 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150406 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150406 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150406 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150406 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150406 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150406 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150406 |
147.68 |
147.94 |
147.68 |
147.80 |
+0.02 |
2,329 |
17,645 |
+73 |
Sep15 |
150406 |
147.23 |
147.23 |
147.23 |
147.23 |
+0.02 |
|
|
|
Dec15 |
150406 |
146.67 |
146.67 |
146.67 |
146.67 |
+0.02 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,329 |
17,646 |
+73 |
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 |
150406 |
99.980 |
99.980 |
99.980 |
99.980 |
unch |
32,867 |
380,854 |
-4,058 |
Sep15 |
150406 |
99.990 |
99.990 |
99.990 |
99.990 |
unch |
30,843 |
359,764 |
-3,998 |
Dec15 |
150406 |
99.995 |
99.995 |
99.995 |
99.995 |
unch |
12,495 |
295,312 |
+635 |
Total Volume and Open Interest |
273,503 |
3,124,329 |
+8,643 |
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 |
150406 |
1209.9 |
1224.2 |
1209.9 |
1218.6 |
+17.7 |
1,632 |
4,795 |
-627 |
Jun15 |
150406 |
1212.6 |
1224.5 |
1212.6 |
1218.6 |
+17.7 |
151,135 |
262,398 |
-222 |
Aug15 |
150406 |
1212.0 |
1225.0 |
1212.0 |
1219.5 |
+17.7 |
1,465 |
36,879 |
+178 |
Oct15 |
150406 |
1219.1 |
1224.0 |
1216.3 |
1220.3 |
+17.7 |
1,917 |
8,369 |
+351 |
Dec15 |
150406 |
1213.5 |
1226.4 |
1213.5 |
1221.1 |
+17.7 |
2,330 |
43,831 |
-196 |
Feb16 |
150406 |
1219.0 |
1223.3 |
1219.0 |
1221.9 |
+17.6 |
385 |
3,227 |
-71 |
Apr16 |
150406 |
1220.5 |
1222.8 |
1220.5 |
1222.8 |
+17.6 |
328 |
2,464 |
+125 |
Jun16 |
150406 |
1218.2 |
1227.5 |
1218.2 |
1223.8 |
+17.6 |
8 |
6,132 |
-2 |
Aug16 |
150406 |
1224.9 |
1224.9 |
1224.9 |
1224.9 |
+17.5 |
0 |
204 |
+0 |
Oct16 |
150406 |
1222.4 |
1226.1 |
1222.4 |
1226.1 |
+17.4 |
0 |
536 |
+0 |
Dec16 |
150406 |
1232.1 |
1232.1 |
1227.5 |
1227.5 |
+17.4 |
232 |
6,154 |
+28 |
Feb17 |
150406 |
1229.1 |
1229.1 |
1229.1 |
1229.1 |
+17.4 |
|
|
|
Total Volume and Open Interest |
160,247 |
387,264 |
-321 |
Silver(CMX) |
May15 |
150406 |
1699.5 |
1731.0 |
1693.5 |
1711.0 |
+40.9 |
42,377 |
98,756 |
-361 |
Jul15 |
150406 |
1698.5 |
1735.0 |
1697.5 |
1715.4 |
+41.0 |
3,307 |
24,734 |
+1,282 |
Sep15 |
150406 |
1727.5 |
1730.0 |
1716.0 |
1719.0 |
+41.1 |
1,094 |
12,689 |
+31 |
Dec15 |
150406 |
1710.0 |
1740.0 |
1710.0 |
1723.2 |
+41.3 |
1,418 |
22,866 |
+225 |
Mar16 |
150406 |
1722.0 |
1727.5 |
1722.0 |
1727.5 |
+41.5 |
101 |
2,482 |
+50 |
May16 |
150406 |
1730.7 |
1730.7 |
1730.7 |
1730.7 |
+41.6 |
0 |
95 |
+0 |
Jul16 |
150406 |
1733.9 |
1733.9 |
1733.9 |
1733.9 |
+41.6 |
100 |
2,269 |
+100 |
Total Volume and Open Interest |
48,808 |
171,721 |
+1,616 |
Platinum(NYMEX) |
Apr15 |
150406 |
1173.2 |
1185.0 |
1173.2 |
1179.9 |
+26.1 |
121 |
187 |
-57 |
Jul15 |
150406 |
1163.0 |
1188.2 |
1161.0 |
1180.4 |
+25.9 |
13,242 |
67,423 |
-194 |
Oct15 |
150406 |
1172.6 |
1182.4 |
1172.6 |
1182.1 |
+26.3 |
55 |
872 |
+12 |
Jan16 |
150406 |
1184.2 |
1184.2 |
1184.2 |
1184.2 |
+26.3 |
5 |
25 |
+5 |
Total Volume and Open Interest |
13,424 |
68,615 |
-233 |
Palladium(NYMEX) |
Jun15 |
150406 |
748.00 |
778.00 |
746.75 |
768.80 |
+22.50 |
4,676 |
30,944 |
+331 |
Sep15 |
150406 |
761.20 |
774.00 |
759.70 |
769.65 |
+22.55 |
152 |
984 |
+101 |
Dec15 |
150406 |
770.45 |
770.45 |
770.45 |
770.45 |
+22.55 |
|
|
|
Total Volume and Open Interest |
4,828 |
31,929 |
+432 |
Copper(CMX) |
May15 |
150406 |
273.15 |
283.10 |
269.35 |
271.70 |
-1.70 |
50,004 |
92,030 |
-672 |
Jul15 |
150406 |
273.25 |
283.20 |
269.65 |
271.90 |
-1.70 |
12,530 |
46,202 |
+871 |
Sep15 |
150406 |
275.15 |
283.15 |
270.00 |
272.00 |
-1.65 |
5,107 |
15,696 |
-596 |
Dec15 |
150406 |
276.30 |
283.05 |
270.00 |
271.90 |
-1.60 |
2,118 |
8,327 |
+140 |
Mar16 |
150406 |
271.40 |
271.85 |
270.60 |
271.75 |
-1.60 |
228 |
1,302 |
+221 |
Total Volume and Open Interest |
70,650 |
169,874 |
-251 |
DJIA Index(CBOT) |
Jun15 |
150406 |
17545 |
17840 |
17545 |
17805 |
+129 |
39 |
4,438 |
-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 |
150406 |
17511 |
17858 |
17507 |
17805 |
+129 |
217,492 |
94,450 |
-2,766 |
Sep15 |
150406 |
17455 |
17753 |
17454 |
17719 |
+129 |
14 |
93 |
-1 |
Dec15 |
150406 |
17637 |
17637 |
17637 |
17637 |
+129 |
0 |
32 |
+0 |
Mar16 |
150406 |
17555 |
17555 |
17555 |
17555 |
+129 |
|
|
|
Total Volume and Open Interest |
217,506 |
94,575 |
-2,767 |
S & P 500(CME) |
Jun15 |
150406 |
2039.90 |
2079.50 |
2039.30 |
2073.20 |
+13.70 |
10,311 |
107,457 |
+5,276 |
Sep15 |
150406 |
2065.80 |
2070.10 |
2039.10 |
2065.80 |
+13.70 |
65 |
381 |
+65 |
Dec15 |
150406 |
2059.20 |
2063.70 |
2032.70 |
2059.20 |
+13.50 |
0 |
207 |
+0 |
Mar16 |
150406 |
2054.10 |
2058.60 |
2027.60 |
2054.10 |
+13.50 |
|
|
|
Total Volume and Open Interest |
10,376 |
108,045 |
+5,341 |
S & P 500 E-Mini(Globex) |
Jun15 |
150406 |
2039.50 |
2080.00 |
2038.75 |
2073.25 |
+13.75 |
1,818,878 |
2,672,112 |
+16,541 |
Sep15 |
150406 |
2035.75 |
2072.25 |
2031.75 |
2065.75 |
+13.75 |
10,140 |
14,523 |
+8,665 |
Total Volume and Open Interest |
1,829,056 |
2,689,190 |
+25,210 |
NASDAQ 100(CME) |
Jun15 |
150406 |
4281.00 |
4354.00 |
4275.00 |
4342.30 |
+35.00 |
554 |
4,783 |
+274 |
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 |
150406 |
4265.00 |
4354.80 |
4264.50 |
4342.30 |
+35.00 |
311,506 |
325,114 |
+5,404 |
Sep15 |
150406 |
4263.00 |
4345.30 |
4263.00 |
4335.30 |
+36.50 |
101 |
128 |
+37 |
Total Volume and Open Interest |
311,609 |
325,277 |
+5,441 |
S & P Midcap 400(CME) |
Jun15 |
150406 |
1532.00 |
1532.00 |
1532.00 |
1532.00 |
+11.00 |
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 |
150406 |
16.20 |
16.25 |
15.15 |
15.28 |
-0.35 |
72,796 |
134,348 |
-4,995 |
May15 |
150406 |
17.90 |
17.95 |
16.95 |
17.13 |
-0.35 |
47,039 |
104,363 |
+6,701 |
Jun15 |
150406 |
18.50 |
18.60 |
17.65 |
17.83 |
-0.30 |
16,400 |
41,758 |
+1,768 |
Jul15 |
150406 |
19.00 |
19.00 |
18.15 |
18.27 |
-0.36 |
11,222 |
32,551 |
+38 |
Total Volume and Open Interest |
157,548 |
354,972 |
+4,452 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150406 |
19370 |
19650 |
19285 |
19615 |
+230 |
26,552 |
58,027 |
-1,372 |
Sep15 |
150406 |
19685 |
19685 |
19675 |
19675 |
+235 |
0 |
5 |
+0 |
Total Volume and Open Interest |
26,552 |
58,032 |
-1,372 |
Nikkei 225(SGX) |
Jun15 |
150406 |
19455 |
19555 |
19250 |
19395 |
-70 |
118,586 |
288,525 |
+7,037 |
Sep15 |
150406 |
19380 |
19380 |
19380 |
19380 |
-70 |
0 |
133 |
+0 |
Dec15 |
150406 |
19295 |
19295 |
19295 |
19295 |
-75 |
0 |
6,045 |
+0 |
Total Volume and Open Interest |
120,195 |
299,576 |
+8,000 |
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 |
150406 |
257.90 |
259.35 |
257.55 |
257.95 |
-0.40 |
130,203 |
120,845 |
-2,457 |
Sep15 |
150406 |
258.90 |
260.25 |
258.60 |
258.95 |
-0.30 |
279 |
1,846 |
-66 |
Dec15 |
150406 |
260.25 |
260.25 |
260.20 |
260.20 |
-0.40 |
1 |
686 |
+0 |
Total Volume and Open Interest |
130,486 |
124,518 |
-2,520 |
GSCI(CME) |
Apr15 |
150406 |
412.50 |
412.50 |
400.95 |
412.50 |
+11.50 |
791 |
10,946 |
-440 |
May15 |
150406 |
417.05 |
417.05 |
405.55 |
417.05 |
+11.45 |
537 |
1,184 |
+496 |
Jun15 |
150406 |
420.55 |
420.55 |
409.05 |
420.55 |
+11.45 |
|
|
|
Total Volume and Open Interest |
1,328 |
12,130 |
+56 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|