|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed April 08, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150408 |
971.00 |
975.00 |
967.75 |
971.50 |
+0.50 |
59,977 |
292,860 |
-8,477 |
Jul15 |
150408 |
976.00 |
980.00 |
972.75 |
976.50 |
+0.25 |
34,852 |
224,268 |
-640 |
Aug15 |
150408 |
975.75 |
978.75 |
972.25 |
975.50 |
-0.25 |
2,306 |
18,476 |
+383 |
Sep15 |
150408 |
967.75 |
969.50 |
963.50 |
966.25 |
-1.50 |
893 |
7,894 |
+148 |
Nov15 |
150408 |
963.25 |
967.50 |
957.75 |
960.50 |
-2.75 |
16,404 |
161,066 |
-2,522 |
Jan16 |
150408 |
968.75 |
970.75 |
963.75 |
966.50 |
-2.75 |
857 |
9,550 |
+379 |
Mar16 |
150408 |
972.75 |
977.00 |
967.25 |
970.25 |
-3.00 |
1,259 |
17,070 |
+406 |
May16 |
150408 |
978.75 |
978.75 |
969.50 |
972.25 |
-3.00 |
306 |
6,875 |
+120 |
Jul16 |
150408 |
980.75 |
981.25 |
977.00 |
978.75 |
-2.50 |
208 |
2,776 |
+89 |
Aug16 |
150408 |
978.25 |
980.75 |
978.25 |
978.25 |
-2.50 |
0 |
154 |
+0 |
Sep16 |
150408 |
969.00 |
972.00 |
969.00 |
969.00 |
-3.00 |
0 |
38 |
+0 |
Nov16 |
150408 |
968.75 |
968.75 |
962.00 |
963.25 |
-3.50 |
104 |
5,306 |
+47 |
Jan17 |
150408 |
969.00 |
972.25 |
968.75 |
968.75 |
-3.50 |
0 |
64 |
+0 |
Mar17 |
150408 |
973.50 |
977.25 |
973.50 |
973.50 |
-3.75 |
0 |
31 |
+0 |
Total Volume and Open Interest |
117,166 |
746,749 |
-10,067 |
Soybean Meal(CBOT) |
May15 |
150408 |
319.70 |
321.30 |
318.40 |
319.90 |
+0.20 |
30,700 |
140,198 |
-2,950 |
Jul15 |
150408 |
319.20 |
320.80 |
318.20 |
319.70 |
+0.40 |
18,442 |
103,107 |
+415 |
Aug15 |
150408 |
318.20 |
319.90 |
317.50 |
318.90 |
+0.20 |
1,103 |
17,863 |
+122 |
Sep15 |
150408 |
318.00 |
319.10 |
316.80 |
317.60 |
-0.40 |
642 |
13,425 |
+142 |
Oct15 |
150408 |
315.80 |
316.80 |
314.30 |
315.20 |
-0.70 |
252 |
11,449 |
+9 |
Dec15 |
150408 |
316.70 |
318.00 |
314.70 |
315.70 |
-1.10 |
4,751 |
42,716 |
+920 |
Jan16 |
150408 |
317.10 |
317.80 |
315.50 |
316.20 |
-1.20 |
98 |
3,226 |
+1 |
Mar16 |
150408 |
317.70 |
318.80 |
316.20 |
316.80 |
-1.40 |
151 |
4,165 |
+22 |
May16 |
150408 |
318.70 |
318.70 |
316.10 |
316.40 |
-1.40 |
41 |
1,332 |
+7 |
Jul16 |
150408 |
320.00 |
320.00 |
317.90 |
317.90 |
-1.10 |
74 |
1,408 |
+32 |
Total Volume and Open Interest |
56,254 |
340,289 |
-1,280 |
Soybean Oil(CBOT) |
May15 |
150408 |
30.96 |
31.09 |
30.80 |
30.95 |
-0.08 |
50,135 |
156,834 |
-4,862 |
Jul15 |
150408 |
31.10 |
31.27 |
30.98 |
31.14 |
-0.06 |
27,455 |
107,243 |
+3,215 |
Aug15 |
150408 |
31.18 |
31.29 |
31.05 |
31.21 |
-0.06 |
2,810 |
15,509 |
+13 |
Sep15 |
150408 |
31.27 |
31.36 |
31.11 |
31.27 |
-0.06 |
1,941 |
12,570 |
-66 |
Oct15 |
150408 |
31.27 |
31.31 |
31.05 |
31.23 |
-0.05 |
342 |
8,088 |
+8 |
Dec15 |
150408 |
31.30 |
31.43 |
31.14 |
31.34 |
-0.03 |
3,658 |
61,755 |
+7 |
Jan16 |
150408 |
31.57 |
31.60 |
31.49 |
31.57 |
-0.03 |
96 |
4,273 |
+19 |
Mar16 |
150408 |
31.83 |
31.84 |
31.60 |
31.80 |
-0.04 |
158 |
5,135 |
+33 |
May16 |
150408 |
32.12 |
32.13 |
31.86 |
32.04 |
-0.02 |
81 |
2,655 |
+11 |
Jul16 |
150408 |
32.29 |
32.31 |
32.29 |
32.29 |
-0.02 |
220 |
2,303 |
+72 |
Total Volume and Open Interest |
86,904 |
378,770 |
-1,549 |
Canola(WCE) |
May15 |
150408 |
454.1 |
455.8 |
451.1 |
453.4 |
-0.4 |
9,337 |
78,599 |
+0 |
Jul15 |
150408 |
454.1 |
456.1 |
451.2 |
453.4 |
-0.7 |
7,524 |
60,678 |
+0 |
Nov15 |
150408 |
446.0 |
448.0 |
442.8 |
445.3 |
-0.6 |
3,147 |
45,168 |
+0 |
Jan16 |
150408 |
446.2 |
446.2 |
445.8 |
445.8 |
-0.5 |
25 |
1,599 |
+0 |
Mar16 |
150408 |
445.7 |
445.7 |
445.3 |
445.3 |
-1.0 |
5 |
342 |
+0 |
Total Volume and Open Interest |
20,043 |
188,303 |
+0 |
Corn(CBOT) |
May15 |
150408 |
383.25 |
385.00 |
376.75 |
379.25 |
-3.75 |
84,776 |
468,910 |
-1,963 |
Jul15 |
150408 |
390.75 |
393.00 |
384.50 |
387.25 |
-3.75 |
27,508 |
365,136 |
+678 |
Sep15 |
150408 |
398.75 |
401.00 |
392.25 |
395.00 |
-3.75 |
12,190 |
150,490 |
-24 |
Dec15 |
150408 |
407.75 |
410.25 |
402.00 |
404.75 |
-3.00 |
21,354 |
266,509 |
-677 |
Mar16 |
150408 |
417.75 |
419.25 |
411.75 |
414.75 |
-2.75 |
1,520 |
72,228 |
+329 |
May16 |
150408 |
427.00 |
427.00 |
419.25 |
421.75 |
-3.00 |
683 |
6,893 |
+168 |
Jul16 |
150408 |
432.50 |
432.50 |
424.75 |
427.75 |
-3.00 |
986 |
9,430 |
+308 |
Sep16 |
150408 |
424.25 |
425.50 |
420.25 |
420.25 |
-2.00 |
50 |
1,720 |
+2 |
Dec16 |
150408 |
420.00 |
422.00 |
415.00 |
418.50 |
-0.50 |
604 |
16,378 |
+106 |
Mar17 |
150408 |
427.25 |
427.75 |
427.25 |
427.25 |
-0.50 |
0 |
383 |
+0 |
Total Volume and Open Interest |
149,671 |
1,359,079 |
-1,073 |
Wheat(CBOT) |
May15 |
150408 |
528.00 |
530.75 |
518.25 |
526.25 |
+0.25 |
53,328 |
175,193 |
-879 |
Jul15 |
150408 |
527.50 |
530.00 |
517.50 |
523.75 |
-1.25 |
25,650 |
147,286 |
+705 |
Sep15 |
150408 |
537.25 |
538.00 |
525.75 |
532.25 |
-1.25 |
5,885 |
47,491 |
+1,545 |
Dec15 |
150408 |
548.00 |
551.25 |
539.50 |
546.50 |
-0.25 |
3,661 |
55,462 |
-33 |
Mar16 |
150408 |
558.00 |
561.50 |
553.50 |
560.00 |
+0.25 |
707 |
13,182 |
+49 |
May16 |
150408 |
566.00 |
569.50 |
562.25 |
569.50 |
+1.00 |
206 |
1,852 |
+11 |
Total Volume and Open Interest |
89,629 |
441,783 |
+1,455 |
Wheat(KCBT) |
May15 |
150408 |
566.75 |
570.00 |
555.75 |
561.25 |
-4.00 |
11,225 |
59,290 |
-1,570 |
Jul15 |
150408 |
571.00 |
574.50 |
560.00 |
565.75 |
-4.00 |
7,881 |
55,285 |
+591 |
Sep15 |
150408 |
578.00 |
580.50 |
570.75 |
576.50 |
-3.50 |
1,115 |
14,142 |
+184 |
Dec15 |
150408 |
597.75 |
597.75 |
585.75 |
591.50 |
-3.00 |
1,162 |
18,749 |
+17 |
Mar16 |
150408 |
601.25 |
605.75 |
596.00 |
602.75 |
-3.00 |
221 |
4,181 |
+19 |
May16 |
150408 |
615.00 |
615.00 |
606.00 |
610.00 |
-2.75 |
191 |
482 |
+15 |
Total Volume and Open Interest |
21,922 |
152,574 |
-693 |
Wheat(MGE) |
May15 |
150408 |
585.00 |
589.00 |
578.00 |
580.50 |
-3.00 |
3,391 |
25,540 |
+25,540 |
Jul15 |
150408 |
589.50 |
594.00 |
583.25 |
585.50 |
-3.50 |
1,443 |
21,179 |
+21,179 |
Sep15 |
150408 |
599.50 |
601.00 |
590.00 |
592.00 |
-4.00 |
376 |
9,115 |
+9,115 |
Dec15 |
150408 |
611.25 |
611.25 |
601.00 |
602.50 |
-4.50 |
369 |
10,975 |
+10,975 |
Mar16 |
150408 |
618.50 |
618.50 |
612.50 |
614.00 |
-5.00 |
24 |
2,654 |
+2,654 |
Total Volume and Open Interest |
5,603 |
69,686 |
-4 |
Oats(CBOT) |
May15 |
150408 |
273.25 |
274.75 |
269.50 |
270.00 |
-3.00 |
761 |
4,514 |
-220 |
Jul15 |
150408 |
273.25 |
274.00 |
270.00 |
270.00 |
-3.25 |
234 |
2,471 |
-70 |
Sep15 |
150408 |
274.25 |
276.50 |
273.50 |
273.50 |
-3.00 |
4 |
257 |
+0 |
Dec15 |
150408 |
278.00 |
278.25 |
275.25 |
276.00 |
-1.25 |
16 |
1,721 |
+0 |
Total Volume and Open Interest |
1,015 |
9,091 |
-290 |
Rough Rice(CBOT) |
May15 |
150408 |
10.69 |
10.74 |
10.56 |
10.57 |
-0.11 |
156 |
6,647 |
+4 |
Jul15 |
150408 |
10.92 |
10.99 |
10.81 |
10.83 |
-0.11 |
55 |
2,098 |
+24 |
Sep15 |
150408 |
11.09 |
11.18 |
11.06 |
11.06 |
-0.08 |
10 |
720 |
+5 |
Nov15 |
150408 |
11.26 |
11.33 |
11.26 |
11.27 |
-0.07 |
7 |
42 |
-1 |
Total Volume and Open Interest |
228 |
9,511 |
+32 |
Live Cattle(CME) |
Apr15 |
150408 |
162.485 |
162.800 |
161.325 |
161.550 |
-1.450 |
11,449 |
22,515 |
-5,431 |
Jun15 |
150408 |
151.880 |
152.350 |
150.950 |
151.450 |
-0.875 |
23,182 |
133,049 |
+797 |
Aug15 |
150408 |
148.575 |
149.075 |
148.185 |
148.550 |
-0.350 |
5,916 |
51,485 |
+274 |
Oct15 |
150408 |
150.350 |
150.850 |
149.850 |
150.380 |
-0.195 |
4,461 |
39,019 |
+935 |
Dec15 |
150408 |
150.800 |
151.485 |
150.575 |
151.235 |
-0.115 |
1,424 |
15,267 |
+220 |
Feb16 |
150408 |
150.200 |
150.735 |
149.935 |
150.350 |
-0.250 |
344 |
3,638 |
+63 |
Total Volume and Open Interest |
46,958 |
268,386 |
-3,096 |
Feeder Cattle(CME) |
Apr15 |
150408 |
217.600 |
217.900 |
215.750 |
216.235 |
-1.450 |
1,779 |
5,324 |
-101 |
May15 |
150408 |
214.800 |
215.785 |
213.285 |
213.485 |
-1.465 |
4,581 |
16,705 |
+3 |
Aug15 |
150408 |
216.100 |
217.185 |
214.800 |
214.935 |
-1.365 |
2,501 |
13,013 |
+521 |
Sep15 |
150408 |
215.000 |
215.935 |
213.935 |
214.250 |
-1.000 |
580 |
2,368 |
+131 |
Oct15 |
150408 |
214.330 |
214.850 |
212.935 |
213.300 |
-1.185 |
424 |
2,247 |
+91 |
Nov15 |
150408 |
212.685 |
213.500 |
211.785 |
211.950 |
-0.880 |
100 |
1,030 |
+14 |
Jan16 |
150408 |
206.050 |
207.500 |
205.880 |
207.380 |
+0.895 |
20 |
543 |
+13 |
Total Volume and Open Interest |
9,987 |
41,241 |
+673 |
Lean Hogs(CME) |
Apr15 |
150408 |
62.380 |
62.900 |
62.180 |
62.300 |
-0.280 |
2,983 |
17,087 |
-533 |
May15 |
150408 |
68.750 |
70.250 |
68.580 |
70.225 |
+1.225 |
177 |
3,597 |
-42 |
Jun15 |
150408 |
76.250 |
77.225 |
75.975 |
77.100 |
+0.750 |
7,833 |
96,903 |
-700 |
Jul15 |
150408 |
77.550 |
78.500 |
77.285 |
78.385 |
+0.785 |
1,872 |
22,565 |
-289 |
Aug15 |
150408 |
78.180 |
78.930 |
78.135 |
78.750 |
+0.525 |
1,730 |
36,401 |
+152 |
Oct15 |
150408 |
69.885 |
70.885 |
69.885 |
70.830 |
+0.780 |
1,607 |
27,348 |
+552 |
Dec15 |
150408 |
67.285 |
68.180 |
67.000 |
67.975 |
+0.690 |
371 |
11,770 |
+133 |
Feb16 |
150408 |
70.250 |
70.650 |
69.750 |
70.650 |
+0.675 |
155 |
2,321 |
+65 |
Total Volume and Open Interest |
16,768 |
218,938 |
-638 |
Class III Milk(CME) |
Apr15 |
150408 |
15.66 |
15.68 |
15.61 |
15.63 |
-0.01 |
56 |
5,594 |
+14 |
May15 |
150408 |
15.92 |
16.05 |
15.80 |
15.82 |
-0.07 |
87 |
6,039 |
+30 |
Jun15 |
150408 |
15.86 |
16.01 |
15.82 |
15.84 |
-0.01 |
46 |
5,330 |
-4 |
Jul15 |
150408 |
16.33 |
16.51 |
16.33 |
16.34 |
-0.02 |
44 |
3,938 |
-7 |
Aug15 |
150408 |
16.89 |
16.97 |
16.87 |
16.87 |
-0.02 |
15 |
3,552 |
+6 |
Sep15 |
150408 |
17.17 |
17.25 |
17.17 |
17.18 |
-0.02 |
2 |
3,276 |
-1 |
Oct15 |
150408 |
17.30 |
17.40 |
17.25 |
17.25 |
unch |
2 |
2,930 |
+0 |
Nov15 |
150408 |
17.27 |
17.30 |
17.27 |
17.27 |
unch |
0 |
2,801 |
+0 |
Dec15 |
150408 |
17.24 |
17.24 |
17.22 |
17.22 |
-0.02 |
1 |
2,573 |
+0 |
Jan16 |
150408 |
16.84 |
16.89 |
16.84 |
16.89 |
+0.09 |
8 |
493 |
+7 |
Feb16 |
150408 |
16.86 |
16.86 |
16.86 |
16.86 |
+0.11 |
6 |
332 |
+2 |
Mar16 |
150408 |
16.71 |
16.71 |
16.71 |
16.71 |
+0.05 |
5 |
282 |
+3 |
Apr16 |
150408 |
16.60 |
16.60 |
16.60 |
16.60 |
+0.05 |
2 |
145 |
+2 |
Total Volume and Open Interest |
275 |
37,641 |
+53 |
Cocoa(ICE) |
May15 |
150408 |
2795 |
2838 |
2786 |
2807 |
+22 |
9,831 |
55,268 |
-2,849 |
Jul15 |
150408 |
2785 |
2830 |
2780 |
2801 |
+23 |
7,525 |
64,841 |
+2,756 |
Sep15 |
150408 |
2775 |
2811 |
2765 |
2785 |
+21 |
1,106 |
31,966 |
+293 |
Dec15 |
150408 |
2755 |
2794 |
2750 |
2769 |
+20 |
442 |
28,407 |
+15 |
Mar16 |
150408 |
2749 |
2781 |
2749 |
2758 |
+21 |
198 |
15,745 |
-118 |
May16 |
150408 |
2743 |
2773 |
2743 |
2752 |
+21 |
32 |
6,890 |
-7 |
Jul16 |
150408 |
2734 |
2764 |
2734 |
2742 |
+21 |
23 |
6,367 |
+0 |
Total Volume and Open Interest |
19,159 |
212,463 |
+90 |
Coffee "C"(ICE) |
May15 |
150408 |
141.75 |
144.40 |
135.10 |
135.70 |
-6.25 |
23,686 |
71,590 |
-7,188 |
Jul15 |
150408 |
144.30 |
147.10 |
138.20 |
138.75 |
-6.10 |
15,919 |
49,842 |
+346 |
Sep15 |
150408 |
147.80 |
150.10 |
141.25 |
141.65 |
-6.00 |
3,263 |
33,778 |
-715 |
Dec15 |
150408 |
151.30 |
153.60 |
145.15 |
145.55 |
-5.95 |
1,172 |
24,818 |
-100 |
Mar16 |
150408 |
155.30 |
157.35 |
148.95 |
149.35 |
-5.95 |
535 |
5,784 |
+49 |
May16 |
150408 |
158.60 |
159.45 |
151.15 |
151.55 |
-5.90 |
298 |
3,972 |
+63 |
Total Volume and Open Interest |
45,243 |
199,608 |
-7,646 |
Orange Juice(ICE) |
May15 |
150408 |
119.00 |
120.45 |
116.90 |
119.40 |
+0.75 |
1,319 |
8,858 |
-85 |
Jul15 |
150408 |
120.80 |
122.10 |
119.15 |
121.25 |
+0.60 |
535 |
5,548 |
+260 |
Sep15 |
150408 |
120.30 |
122.75 |
120.30 |
121.90 |
+0.70 |
19 |
1,024 |
-7 |
Nov15 |
150408 |
121.60 |
124.20 |
121.60 |
123.15 |
+1.40 |
7 |
469 |
+0 |
Jan16 |
150408 |
124.30 |
124.30 |
124.30 |
124.30 |
+1.40 |
0 |
85 |
+0 |
Mar16 |
150408 |
126.35 |
126.35 |
126.35 |
126.35 |
+1.40 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,880 |
15,995 |
+168 |
Sugar #11(ICE) |
May15 |
150408 |
12.78 |
13.13 |
12.76 |
12.97 |
+0.20 |
49,578 |
392,267 |
-7,549 |
Jul15 |
150408 |
12.80 |
13.03 |
12.76 |
12.89 |
+0.11 |
29,188 |
242,110 |
+7,644 |
Oct15 |
150408 |
13.30 |
13.52 |
13.27 |
13.40 |
+0.10 |
10,136 |
134,432 |
+2,359 |
Mar16 |
150408 |
14.40 |
14.59 |
14.38 |
14.49 |
+0.09 |
4,583 |
88,651 |
+1,043 |
May16 |
150408 |
14.46 |
14.63 |
14.44 |
14.56 |
+0.10 |
762 |
22,471 |
+150 |
Jul16 |
150408 |
14.41 |
14.58 |
14.38 |
14.52 |
+0.12 |
584 |
18,261 |
-189 |
Oct16 |
150408 |
14.56 |
14.73 |
14.52 |
14.68 |
+0.12 |
359 |
18,059 |
-85 |
Mar17 |
150408 |
14.94 |
15.14 |
14.94 |
15.10 |
+0.13 |
101 |
8,888 |
+20 |
Total Volume and Open Interest |
95,303 |
928,109 |
+3,395 |
London Cocoa(LCE) |
May15 |
150408 |
1941 |
1957 |
1937 |
1944 |
+2 |
0 |
52,794 |
-1,867 |
Jul15 |
150408 |
1952 |
1968 |
1945 |
1955 |
+3 |
0 |
55,850 |
+488 |
Sep15 |
150408 |
1943 |
1959 |
1940 |
1948 |
+1 |
0 |
43,682 |
-402 |
Dec15 |
150408 |
1928 |
1941 |
1925 |
1931 |
-1 |
0 |
52,901 |
+226 |
Mar16 |
150408 |
1902 |
1917 |
1902 |
1906 |
-3 |
0 |
36,014 |
+795 |
May16 |
150408 |
1900 |
1915 |
1900 |
1904 |
-2 |
0 |
4,975 |
+691 |
Jul16 |
150408 |
1896 |
1912 |
1896 |
1901 |
unch |
0 |
6,642 |
-18 |
Total Volume and Open Interest |
24,248 |
257,791 |
+1,066 |
London Sugar(LCE) |
May15 |
150408 |
368.00 |
371.50 |
365.70 |
366.40 |
-0.40 |
0 |
22,551 |
-3,053 |
Aug15 |
150408 |
360.70 |
367.00 |
360.30 |
364.00 |
+4.40 |
0 |
34,029 |
+1,230 |
Oct15 |
150408 |
362.90 |
367.40 |
361.90 |
365.40 |
+3.80 |
0 |
13,130 |
+553 |
Dec15 |
150408 |
369.60 |
374.10 |
368.80 |
372.60 |
+3.70 |
0 |
6,091 |
+15 |
Mar16 |
150408 |
376.20 |
380.50 |
375.30 |
379.20 |
+3.10 |
0 |
5,606 |
-74 |
Total Volume and Open Interest |
15,106 |
84,496 |
-1,391 |
Cotton(ICE) |
May15 |
150408 |
66.42 |
67.19 |
66.17 |
66.73 |
+0.31 |
19,047 |
85,022 |
-356 |
Jul15 |
150408 |
66.06 |
66.70 |
65.75 |
66.46 |
+0.40 |
9,529 |
53,703 |
+2,030 |
Oct15 |
150408 |
66.00 |
66.48 |
65.86 |
66.35 |
+0.33 |
39 |
18 |
+7 |
Dec15 |
150408 |
65.64 |
65.97 |
65.54 |
65.97 |
+0.33 |
3,402 |
39,078 |
+183 |
Mar16 |
150408 |
65.35 |
65.60 |
65.20 |
65.59 |
+0.28 |
440 |
4,456 |
+239 |
May16 |
150408 |
65.71 |
65.96 |
65.50 |
65.88 |
+0.21 |
112 |
486 |
+13 |
Total Volume and Open Interest |
32,646 |
183,815 |
+2,182 |
Lumber(CME) |
May15 |
150408 |
268.3 |
272.9 |
266.9 |
268.4 |
-0.5 |
372 |
4,961 |
+15 |
Jul15 |
150408 |
264.5 |
269.0 |
262.0 |
263.7 |
+0.2 |
129 |
2,056 |
+33 |
Sep15 |
150408 |
271.6 |
273.5 |
267.0 |
268.4 |
-1.1 |
14 |
249 |
+3 |
Nov15 |
150408 |
271.3 |
275.0 |
270.0 |
270.4 |
-2.1 |
0 |
38 |
+0 |
Total Volume and Open Interest |
517 |
7,316 |
+53 |
Crude Oil(NYM) |
May15 |
150408 |
53.18 |
53.23 |
50.37 |
50.42 |
-3.56 |
325,282 |
439,250 |
-26 |
Jun15 |
150408 |
54.39 |
54.51 |
51.82 |
51.87 |
-3.36 |
107,666 |
283,558 |
+11,399 |
Jul15 |
150408 |
55.28 |
55.32 |
52.89 |
52.93 |
-3.16 |
42,472 |
113,926 |
+4,433 |
Aug15 |
150408 |
55.82 |
55.92 |
53.59 |
53.63 |
-3.02 |
21,437 |
46,438 |
-266 |
Sep15 |
150408 |
56.21 |
56.46 |
54.17 |
54.22 |
-2.93 |
34,341 |
123,523 |
+1,667 |
Oct15 |
150408 |
56.82 |
56.93 |
54.72 |
54.76 |
-2.87 |
14,768 |
64,800 |
-317 |
Nov15 |
150408 |
57.22 |
57.37 |
55.25 |
55.28 |
-2.82 |
8,268 |
46,908 |
+271 |
Dec15 |
150408 |
57.59 |
57.88 |
55.75 |
55.80 |
-2.74 |
49,012 |
210,691 |
-1,345 |
Jan16 |
150408 |
58.08 |
58.16 |
56.24 |
56.24 |
-2.66 |
3,844 |
43,650 |
+620 |
Feb16 |
150408 |
58.36 |
58.50 |
56.62 |
56.62 |
-2.61 |
1,076 |
19,004 |
+112 |
Mar16 |
150408 |
58.82 |
58.84 |
56.94 |
57.00 |
-2.54 |
2,646 |
35,498 |
+371 |
Apr16 |
150408 |
57.65 |
57.65 |
57.39 |
57.39 |
-2.45 |
780 |
10,846 |
+27 |
May16 |
150408 |
59.39 |
59.46 |
57.74 |
57.74 |
-2.36 |
775 |
10,655 |
+308 |
Jun16 |
150408 |
59.64 |
59.67 |
58.03 |
58.07 |
-2.27 |
7,691 |
50,268 |
-218 |
Jul16 |
150408 |
58.34 |
58.34 |
58.34 |
58.34 |
-2.19 |
227 |
9,575 |
+34 |
Aug16 |
150408 |
59.16 |
59.16 |
58.62 |
58.62 |
-2.13 |
257 |
7,349 |
+7 |
Total Volume and Open Interest |
639,105 |
1,740,489 |
+17,597 |
e-miNY Crude Oil(NYM) |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150408 |
53.175 |
53.225 |
50.400 |
50.425 |
-3.550 |
10,747 |
3,281 |
+133 |
Jun15 |
150408 |
54.250 |
54.450 |
51.850 |
51.875 |
-3.350 |
591 |
1,247 |
+8 |
Jul15 |
150408 |
55.175 |
55.225 |
52.925 |
52.925 |
-3.175 |
197 |
290 |
+7 |
Aug15 |
150408 |
53.625 |
53.625 |
53.625 |
53.625 |
-3.025 |
89 |
402 |
+12 |
Sep15 |
150408 |
55.500 |
55.500 |
54.225 |
54.225 |
-2.925 |
78 |
424 |
+50 |
Oct15 |
150408 |
56.850 |
56.850 |
54.750 |
54.750 |
-2.875 |
83 |
131 |
+33 |
Nov15 |
150408 |
55.275 |
55.275 |
55.275 |
55.275 |
-2.825 |
104 |
38 |
-11 |
Dec15 |
150408 |
55.800 |
55.800 |
55.800 |
55.800 |
-2.750 |
125 |
263 |
+58 |
Jan16 |
150408 |
56.250 |
56.250 |
56.250 |
56.250 |
-2.650 |
7 |
8 |
-7 |
Total Volume and Open Interest |
12,021 |
6,145 |
+283 |
NY Harbor ULSD(NYM) |
May15 |
150408 |
176.66 |
177.41 |
169.58 |
169.81 |
-8.57 |
43,938 |
97,123 |
-2,214 |
Jun15 |
150408 |
177.86 |
178.07 |
170.45 |
170.67 |
-8.61 |
17,974 |
56,239 |
+2,133 |
Jul15 |
150408 |
178.75 |
179.30 |
171.92 |
172.17 |
-8.60 |
8,449 |
34,235 |
+300 |
Aug15 |
150408 |
180.99 |
180.99 |
173.95 |
174.10 |
-8.49 |
3,972 |
23,419 |
+76 |
Sep15 |
150408 |
182.70 |
182.71 |
176.17 |
176.30 |
-8.35 |
3,233 |
29,398 |
+492 |
Oct15 |
150408 |
184.71 |
184.71 |
178.40 |
178.40 |
-8.26 |
1,645 |
19,159 |
-42 |
Nov15 |
150408 |
186.52 |
186.52 |
180.21 |
180.21 |
-8.21 |
1,324 |
13,554 |
-47 |
Dec15 |
150408 |
188.27 |
188.60 |
181.84 |
181.92 |
-8.14 |
4,109 |
37,120 |
-31 |
Jan16 |
150408 |
188.99 |
189.57 |
183.54 |
183.59 |
-8.09 |
671 |
9,046 |
+131 |
Feb16 |
150408 |
189.88 |
190.25 |
184.32 |
184.32 |
-8.06 |
277 |
4,742 |
+34 |
Mar16 |
150408 |
190.02 |
190.02 |
184.29 |
184.29 |
-8.00 |
184 |
7,881 |
+14 |
Apr16 |
150408 |
188.94 |
188.94 |
183.43 |
183.43 |
-7.85 |
191 |
5,137 |
+44 |
May16 |
150408 |
185.85 |
185.85 |
183.66 |
183.66 |
-7.71 |
190 |
3,217 |
-21 |
Jun16 |
150408 |
188.62 |
189.31 |
184.21 |
184.22 |
-7.62 |
374 |
8,870 |
-62 |
Total Volume and Open Interest |
87,490 |
365,328 |
+875 |
RBOB Gasoline(NYM) |
May15 |
150408 |
183.10 |
183.40 |
173.75 |
173.92 |
-12.17 |
53,568 |
112,493 |
-3,595 |
Jun15 |
150408 |
182.28 |
182.72 |
173.81 |
173.99 |
-11.27 |
30,437 |
64,236 |
+1,012 |
Jul15 |
150408 |
181.41 |
181.41 |
173.17 |
173.36 |
-10.70 |
17,137 |
39,309 |
+515 |
Aug15 |
150408 |
179.89 |
179.89 |
172.07 |
172.15 |
-10.33 |
7,024 |
34,169 |
+118 |
Sep15 |
150408 |
177.41 |
177.98 |
170.15 |
170.29 |
-9.87 |
5,212 |
31,984 |
-78 |
Oct15 |
150408 |
163.71 |
163.71 |
156.60 |
156.71 |
-9.24 |
3,424 |
20,654 |
+94 |
Nov15 |
150408 |
160.66 |
160.66 |
154.04 |
154.14 |
-8.96 |
1,396 |
15,489 |
+39 |
Dec15 |
150408 |
159.50 |
159.69 |
152.76 |
152.87 |
-8.77 |
2,849 |
36,048 |
-46 |
Jan16 |
150408 |
160.04 |
160.62 |
153.87 |
153.87 |
-8.60 |
120 |
4,716 |
+29 |
Feb16 |
150408 |
156.33 |
156.33 |
155.90 |
155.97 |
-8.39 |
33 |
1,157 |
+1 |
Total Volume and Open Interest |
121,518 |
381,416 |
-1,822 |
e-miNY RBOB Gasoline(NYM) |
May15 |
150408 |
173.90 |
173.92 |
173.90 |
173.90 |
-12.20 |
0 |
1 |
+0 |
Jun15 |
150408 |
174.00 |
174.00 |
173.99 |
174.00 |
-11.30 |
|
|
|
Jul15 |
150408 |
173.40 |
173.40 |
173.36 |
173.40 |
-10.70 |
0 |
1 |
+0 |
Aug15 |
150408 |
172.20 |
172.20 |
172.15 |
172.20 |
-10.30 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
Natural Gas(NYM) |
May15 |
150408 |
2.666 |
2.669 |
2.611 |
2.619 |
-0.061 |
70,629 |
272,290 |
-6,214 |
Jun15 |
150408 |
2.695 |
2.712 |
2.655 |
2.666 |
-0.059 |
23,148 |
87,922 |
+5,635 |
Jul15 |
150408 |
2.767 |
2.775 |
2.717 |
2.727 |
-0.059 |
13,225 |
103,827 |
+2,392 |
Aug15 |
150408 |
2.805 |
2.805 |
2.748 |
2.756 |
-0.059 |
5,940 |
51,041 |
+1,148 |
Sep15 |
150408 |
2.792 |
2.801 |
2.751 |
2.760 |
-0.057 |
6,477 |
82,919 |
-356 |
Oct15 |
150408 |
2.821 |
2.823 |
2.777 |
2.787 |
-0.056 |
9,127 |
106,768 |
-753 |
Nov15 |
150408 |
2.946 |
2.946 |
2.889 |
2.898 |
-0.053 |
5,964 |
42,803 |
-2,694 |
Dec15 |
150408 |
3.106 |
3.126 |
3.059 |
3.070 |
-0.048 |
3,317 |
52,707 |
+608 |
Jan16 |
150408 |
3.221 |
3.221 |
3.165 |
3.177 |
-0.044 |
5,071 |
52,186 |
-88 |
Feb16 |
150408 |
3.183 |
3.188 |
3.157 |
3.167 |
-0.044 |
279 |
12,712 |
+9 |
Mar16 |
150408 |
3.137 |
3.137 |
3.109 |
3.121 |
-0.037 |
1,357 |
27,822 |
+32 |
Apr16 |
150408 |
2.981 |
2.998 |
2.974 |
2.986 |
-0.030 |
820 |
25,080 |
+309 |
May16 |
150408 |
2.990 |
3.002 |
2.980 |
2.991 |
-0.028 |
57 |
8,431 |
+3 |
Jun16 |
150408 |
3.021 |
3.037 |
3.021 |
3.023 |
-0.028 |
12 |
6,605 |
+0 |
Jul16 |
150408 |
3.074 |
3.074 |
3.059 |
3.059 |
-0.027 |
17 |
4,507 |
+8 |
Aug16 |
150408 |
3.086 |
3.086 |
3.069 |
3.069 |
-0.025 |
16 |
3,658 |
+12 |
Total Volume and Open Interest |
145,695 |
998,303 |
+86 |
Brent Crude Oil(ICE) |
May15 |
150408 |
58.30 |
58.72 |
55.45 |
55.55 |
-3.55 |
288,965 |
271,527 |
+0 |
Jun15 |
150408 |
59.35 |
59.75 |
56.61 |
56.69 |
-3.47 |
187,638 |
377,577 |
+0 |
Jul15 |
150408 |
60.08 |
60.50 |
57.42 |
57.51 |
-3.41 |
61,774 |
211,885 |
+0 |
Aug15 |
150408 |
60.82 |
61.21 |
58.21 |
58.29 |
-3.37 |
37,010 |
100,508 |
+0 |
Sep15 |
150408 |
61.47 |
61.88 |
58.94 |
59.02 |
-3.30 |
45,439 |
144,302 |
+0 |
Oct15 |
150408 |
62.04 |
62.41 |
59.62 |
59.71 |
-3.19 |
18,245 |
63,660 |
+0 |
Nov15 |
150408 |
62.68 |
62.93 |
60.26 |
60.35 |
-3.08 |
10,322 |
45,366 |
+0 |
Dec15 |
150408 |
63.22 |
63.53 |
60.84 |
60.91 |
-2.96 |
73,689 |
232,420 |
+0 |
Jan16 |
150408 |
63.49 |
63.64 |
61.31 |
61.39 |
-2.85 |
5,086 |
56,076 |
+0 |
Feb16 |
150408 |
63.71 |
63.96 |
61.74 |
61.82 |
-2.78 |
2,065 |
37,684 |
+0 |
Mar16 |
150408 |
63.23 |
63.23 |
62.14 |
62.22 |
-2.74 |
3,455 |
39,104 |
+0 |
Apr16 |
150408 |
62.64 |
62.64 |
62.64 |
62.64 |
-2.68 |
962 |
27,613 |
+0 |
May16 |
150408 |
65.11 |
65.11 |
63.01 |
63.01 |
-2.62 |
833 |
19,689 |
+0 |
Jun16 |
150408 |
65.30 |
65.71 |
63.29 |
63.36 |
-2.56 |
9,905 |
64,706 |
+0 |
Total Volume and Open Interest |
766,476 |
1,992,780 |
+0 |
Gas Oil(ICE) |
Apr15 |
150408 |
542.00 |
542.50 |
518.00 |
529.00 |
-11.50 |
36,328 |
54,829 |
+0 |
May15 |
150408 |
540.00 |
541.75 |
517.50 |
528.75 |
-10.75 |
90,330 |
151,814 |
+0 |
Jun15 |
150408 |
542.00 |
543.50 |
519.75 |
530.75 |
-10.75 |
42,374 |
131,395 |
+0 |
Jul15 |
150408 |
544.50 |
547.00 |
523.50 |
534.25 |
-10.25 |
8,867 |
44,360 |
+0 |
Aug15 |
150408 |
548.75 |
550.75 |
529.00 |
539.50 |
-10.00 |
6,041 |
30,604 |
+0 |
Sep15 |
150408 |
554.75 |
557.25 |
536.25 |
545.25 |
-10.00 |
6,562 |
29,152 |
+0 |
Oct15 |
150408 |
560.75 |
561.50 |
542.50 |
551.50 |
-9.75 |
3,282 |
29,025 |
+0 |
Nov15 |
150408 |
564.00 |
566.00 |
546.00 |
555.00 |
-10.00 |
1,784 |
19,059 |
+0 |
Dec15 |
150408 |
568.25 |
570.00 |
548.50 |
558.50 |
-10.00 |
17,809 |
84,697 |
+0 |
Jan16 |
150408 |
572.50 |
572.75 |
557.25 |
562.75 |
-10.00 |
1,670 |
20,713 |
+0 |
Total Volume and Open Interest |
223,660 |
696,479 |
+0 |
Ethanol(CBOT) |
May15 |
150408 |
1.607 |
1.607 |
1.572 |
1.590 |
-0.019 |
357 |
2,150 |
+73 |
Jun15 |
150408 |
1.566 |
1.575 |
1.560 |
1.566 |
-0.019 |
113 |
1,536 |
-10 |
Jul15 |
150408 |
1.550 |
1.551 |
1.540 |
1.547 |
-0.015 |
23 |
1,057 |
+5 |
Aug15 |
150408 |
1.528 |
1.530 |
1.521 |
1.530 |
-0.015 |
2 |
558 |
-1 |
Sep15 |
150408 |
1.502 |
1.502 |
1.502 |
1.502 |
-0.015 |
17 |
348 |
+8 |
Oct15 |
150408 |
1.465 |
1.472 |
1.465 |
1.472 |
-0.015 |
17 |
338 |
+1 |
Nov15 |
150408 |
1.455 |
1.458 |
1.455 |
1.458 |
-0.015 |
5 |
161 |
-3 |
Dec15 |
150408 |
1.440 |
1.440 |
1.440 |
1.440 |
-0.015 |
7 |
429 |
+2 |
Total Volume and Open Interest |
541 |
6,577 |
-1 |
WTI Crude Oil(ICE) |
May15 |
150408 |
52.87 |
53.15 |
50.38 |
50.42 |
-3.56 |
68,746 |
66,983 |
+0 |
Jun15 |
150408 |
54.15 |
54.39 |
51.83 |
51.87 |
-3.36 |
52,104 |
84,298 |
+0 |
Jul15 |
150408 |
55.19 |
55.26 |
52.93 |
52.93 |
-3.16 |
18,118 |
29,495 |
+0 |
Aug15 |
150408 |
55.79 |
55.80 |
53.61 |
53.63 |
-3.02 |
6,938 |
13,222 |
+0 |
Sep15 |
150408 |
56.24 |
56.27 |
54.17 |
54.22 |
-2.93 |
10,166 |
38,982 |
+0 |
Oct15 |
150408 |
56.52 |
56.68 |
54.75 |
54.76 |
-2.87 |
3,584 |
7,721 |
+0 |
Nov15 |
150408 |
57.00 |
57.17 |
55.28 |
55.28 |
-2.82 |
2,685 |
8,884 |
+0 |
Dec15 |
150408 |
57.69 |
57.81 |
55.76 |
55.80 |
-2.74 |
22,036 |
82,100 |
+0 |
Jan16 |
150408 |
57.02 |
57.02 |
56.19 |
56.24 |
-2.66 |
606 |
8,684 |
+0 |
Feb16 |
150408 |
56.62 |
56.62 |
56.62 |
56.62 |
-2.61 |
288 |
1,623 |
+0 |
Mar16 |
150408 |
57.00 |
57.00 |
57.00 |
57.00 |
-2.54 |
80 |
4,141 |
+0 |
Apr16 |
150408 |
57.39 |
57.39 |
57.39 |
57.39 |
-2.45 |
127 |
2,859 |
+0 |
May16 |
150408 |
57.74 |
57.74 |
57.74 |
57.74 |
-2.36 |
44 |
2,430 |
+0 |
Jun16 |
150408 |
59.57 |
59.57 |
58.04 |
58.07 |
-2.27 |
386 |
17,708 |
+0 |
Jul16 |
150408 |
58.34 |
58.34 |
58.34 |
58.34 |
-2.19 |
10 |
1,070 |
+0 |
Aug16 |
150408 |
58.62 |
58.62 |
58.62 |
58.62 |
-2.13 |
12 |
1,691 |
+0 |
Total Volume and Open Interest |
188,127 |
446,493 |
+0 |
US Dollar Index(ICE) |
Jun15 |
150408 |
98.115 |
98.420 |
97.460 |
98.130 |
+0.075 |
31,131 |
108,109 |
-3,981 |
Sep15 |
150408 |
98.575 |
98.860 |
97.930 |
98.605 |
+0.110 |
314 |
3,788 |
-27 |
Dec15 |
150408 |
99.000 |
99.025 |
98.705 |
99.025 |
+0.110 |
16 |
1,073 |
-8 |
Total Volume and Open Interest |
31,466 |
113,018 |
-4,016 |
Australian Dollar(CME) |
Jun15 |
150408 |
76.06 |
76.97 |
76.03 |
76.68 |
+0.63 |
47,033 |
158,541 |
-1,227 |
Sep15 |
150408 |
75.74 |
76.55 |
75.74 |
76.32 |
+0.63 |
59 |
326 |
+30 |
Dec15 |
150408 |
76.00 |
76.00 |
76.00 |
76.00 |
+0.62 |
6 |
77 |
-2 |
Total Volume and Open Interest |
47,098 |
158,952 |
-1,199 |
British Pound(CME) |
Jun15 |
150408 |
148.05 |
149.65 |
148.02 |
148.75 |
+0.53 |
41,741 |
183,929 |
-500 |
Sep15 |
150408 |
148.21 |
149.52 |
148.21 |
148.67 |
+0.53 |
13 |
198 |
+2 |
Dec15 |
150408 |
148.63 |
148.63 |
148.63 |
148.63 |
+0.53 |
0 |
19 |
+0 |
Total Volume and Open Interest |
41,754 |
184,173 |
-498 |
Canadian Dollar(CME) |
Jun15 |
150408 |
79.85 |
80.65 |
79.55 |
79.67 |
-0.29 |
36,546 |
107,073 |
+1,302 |
Sep15 |
150408 |
79.90 |
80.55 |
79.50 |
79.58 |
-0.29 |
157 |
5,061 |
+82 |
Dec15 |
150408 |
80.35 |
80.38 |
79.45 |
79.52 |
-0.29 |
19 |
1,517 |
+4 |
Mar16 |
150408 |
79.50 |
79.50 |
79.50 |
79.50 |
-0.29 |
0 |
466 |
+0 |
Total Volume and Open Interest |
36,722 |
114,158 |
+1,388 |
Japanese Yen(CME) |
Jun15 |
150408 |
83.21 |
83.65 |
83.15 |
83.42 |
+0.27 |
67,775 |
186,156 |
+5,671 |
Sep15 |
150408 |
83.28 |
83.74 |
83.28 |
83.54 |
+0.27 |
29 |
588 |
+3 |
Dec15 |
150408 |
83.72 |
83.72 |
83.72 |
83.72 |
+0.27 |
5 |
141 |
-1 |
Total Volume and Open Interest |
67,809 |
187,100 |
+5,672 |
Swiss Franc(CME) |
Jun15 |
150408 |
103.80 |
104.47 |
103.59 |
103.97 |
+0.14 |
10,843 |
32,312 |
-333 |
Sep15 |
150408 |
104.56 |
104.71 |
104.39 |
104.39 |
+0.13 |
19 |
419 |
+13 |
Dec15 |
150408 |
104.86 |
104.86 |
104.86 |
104.86 |
+0.14 |
0 |
227 |
+0 |
Total Volume and Open Interest |
10,864 |
32,982 |
-318 |
EuroFX(CME) |
Jun15 |
150408 |
108.22 |
108.97 |
107.72 |
108.08 |
-0.31 |
108,231 |
440,631 |
-6,642 |
Sep15 |
150408 |
108.36 |
109.08 |
107.84 |
108.23 |
-0.31 |
566 |
3,032 |
+240 |
Dec15 |
150408 |
108.65 |
109.15 |
108.44 |
108.44 |
-0.31 |
29 |
518 |
+9 |
Total Volume and Open Interest |
108,840 |
444,343 |
-6,385 |
Mexican Peso(CME) |
Apr15 |
150408 |
670.75 |
670.75 |
670.75 |
670.75 |
unch |
|
|
|
May15 |
150408 |
669.25 |
669.25 |
669.25 |
669.25 |
unch |
|
|
|
Total Volume and Open Interest |
33,641 |
151,396 |
-5,804 |
Brazilian Real(CME) |
May15 |
150408 |
317.55 |
325.90 |
316.30 |
324.40 |
+6.85 |
247 |
12,196 |
+101 |
Jun15 |
150408 |
319.00 |
322.60 |
317.50 |
321.60 |
+6.70 |
14 |
1,202 |
+1 |
Jul15 |
150408 |
318.85 |
318.85 |
318.85 |
318.85 |
+6.85 |
|
|
|
Aug15 |
150408 |
315.75 |
315.75 |
315.75 |
315.75 |
+6.80 |
|
|
|
Total Volume and Open Interest |
261 |
22,550 |
+102 |
30-Year T-Bonds(CBOT) |
Jun15 |
150408 |
164~280 |
165~070 |
163~210 |
164~300 |
+0~100 |
111,639 |
435,726 |
+4,507 |
Sep15 |
150408 |
163~200 |
163~200 |
162~250 |
163~130 |
+0~100 |
11 |
165 |
+9 |
Dec15 |
150408 |
162~150 |
162~150 |
162~050 |
162~150 |
+0~100 |
|
|
|
Total Volume and Open Interest |
111,650 |
435,891 |
+4,516 |
10-Year T-Notes(CBOT) |
Jun15 |
150408 |
129~125 |
129~175 |
129~035 |
129~115 |
unch |
517,342 |
2,793,850 |
+20,647 |
Sep15 |
150408 |
129~000 |
129~000 |
128~300 |
128~300 |
-0~010 |
2,731 |
3,463 |
+2,975 |
Dec15 |
150408 |
128~130 |
128~140 |
128~130 |
128~130 |
-0~010 |
0 |
6 |
+0 |
Total Volume and Open Interest |
520,073 |
2,797,319 |
+23,622 |
5-Year T-Notes(CBOT) |
Jun15 |
150408 |
120~156 |
120~184 |
120~094 |
120~150 |
-0~004 |
365,922 |
2,025,047 |
+3,471 |
Sep15 |
150408 |
119~314 |
120~000 |
119~314 |
119~314 |
-0~004 |
0 |
1 |
+0 |
Dec15 |
150408 |
119~174 |
119~180 |
119~174 |
119~174 |
-0~004 |
|
|
|
Total Volume and Open Interest |
365,922 |
2,025,048 |
+3,471 |
2 Year T-Notes(CBOT) |
Jun15 |
150408 |
109~210 |
109~214 |
109~192 |
109~206 |
-0~002 |
125,541 |
1,330,395 |
+84 |
Sep15 |
150408 |
109~102 |
109~110 |
109~102 |
109~102 |
-0~006 |
0 |
3 |
+3 |
Dec15 |
150408 |
109~072 |
109~080 |
109~072 |
109~072 |
-0~006 |
|
|
|
Total Volume and Open Interest |
125,541 |
1,330,398 |
+87 |
Eurodollars(CME) |
Jun15 |
150408 |
99.685 |
99.690 |
99.680 |
99.685 |
unch |
103,279 |
1,314,749 |
+18,030 |
Sep15 |
150408 |
99.550 |
99.555 |
99.535 |
99.545 |
-0.005 |
77,593 |
1,144,685 |
+13,467 |
Dec15 |
150408 |
99.385 |
99.390 |
99.365 |
99.380 |
unch |
82,835 |
1,171,432 |
-3,583 |
Mar16 |
150408 |
99.215 |
99.220 |
99.180 |
99.205 |
-0.005 |
83,882 |
937,329 |
+2,664 |
Jun16 |
150408 |
99.035 |
99.040 |
98.995 |
99.025 |
-0.005 |
79,645 |
796,202 |
+6,203 |
Sep16 |
150408 |
98.850 |
98.855 |
98.805 |
98.835 |
-0.005 |
76,765 |
711,096 |
+1,412 |
Dec16 |
150408 |
98.670 |
98.675 |
98.620 |
98.655 |
-0.005 |
147,533 |
956,534 |
-3,475 |
Mar17 |
150408 |
98.520 |
98.535 |
98.470 |
98.510 |
-0.005 |
81,948 |
562,203 |
+8,623 |
Jun17 |
150408 |
98.380 |
98.395 |
98.330 |
98.370 |
-0.005 |
71,771 |
511,846 |
+14,692 |
Sep17 |
150408 |
98.260 |
98.280 |
98.210 |
98.250 |
-0.005 |
58,625 |
461,447 |
+6,802 |
Dec17 |
150408 |
98.145 |
98.165 |
98.095 |
98.135 |
unch |
59,723 |
667,663 |
+14,727 |
Mar18 |
150408 |
98.055 |
98.075 |
98.005 |
98.045 |
unch |
38,304 |
317,069 |
+5,461 |
Jun18 |
150408 |
97.970 |
97.990 |
97.920 |
97.960 |
unch |
41,372 |
289,054 |
+15,882 |
Sep18 |
150408 |
97.890 |
97.915 |
97.850 |
97.885 |
unch |
27,037 |
179,836 |
+2,644 |
Dec18 |
150408 |
97.815 |
97.840 |
97.775 |
97.810 |
unch |
23,668 |
230,281 |
+2,914 |
Mar19 |
150408 |
97.760 |
97.780 |
97.720 |
97.750 |
unch |
18,999 |
132,184 |
+2,362 |
Jun19 |
150408 |
97.700 |
97.715 |
97.660 |
97.690 |
unch |
23,447 |
122,197 |
+4,191 |
Sep19 |
150408 |
97.645 |
97.660 |
97.600 |
97.635 |
+0.005 |
14,191 |
73,183 |
+641 |
Total Volume and Open Interest |
1,146,087 |
10,971,086 |
+117,124 |
Ultra T-Bond(CBOT) |
Jun15 |
150408 |
170~26 |
171~06 |
169~16 |
170~26 |
+0~10 |
36,317 |
569,410 |
+1,568 |
Sep15 |
150408 |
169~14 |
169~14 |
169~04 |
169~14 |
+0~10 |
|
|
|
Dec15 |
150408 |
168~02 |
168~02 |
167~24 |
168~02 |
+0~10 |
|
|
|
Total Volume and Open Interest |
36,317 |
569,410 |
+1,568 |
30 Day Federal Funds(CBOT) |
Apr15 |
150408 |
99.878 |
99.878 |
99.875 |
99.878 |
unch |
2,286 |
72,154 |
+279 |
May15 |
150408 |
99.880 |
99.880 |
99.875 |
99.875 |
unch |
1,240 |
108,809 |
-931 |
Jun15 |
150408 |
99.865 |
99.870 |
99.860 |
99.865 |
unch |
1,740 |
67,703 |
-574 |
Jul15 |
150408 |
99.850 |
99.850 |
99.835 |
99.845 |
-0.005 |
3,896 |
124,638 |
+2,458 |
Aug15 |
150408 |
99.820 |
99.825 |
99.810 |
99.820 |
-0.005 |
3,684 |
86,422 |
-279 |
Sep15 |
150408 |
99.780 |
99.785 |
99.770 |
99.780 |
-0.005 |
4,625 |
39,873 |
-330 |
Total Volume and Open Interest |
28,115 |
717,062 |
+8,609 |
3-Mth Euro-Yen(CME) |
Jun15 |
150408 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150408 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150408 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150408 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150408 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150408 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150408 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150408 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150408 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150408 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150408 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150408 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150408 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150408 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150408 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150408 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150408 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150408 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150408 |
147.70 |
147.74 |
147.42 |
147.61 |
-0.06 |
749 |
16,482 |
-149 |
Sep15 |
150408 |
147.04 |
147.04 |
147.04 |
147.04 |
-0.06 |
|
|
|
Dec15 |
150408 |
146.48 |
146.48 |
146.48 |
146.48 |
-0.06 |
0 |
1 |
+0 |
Total Volume and Open Interest |
749 |
16,483 |
-149 |
Euro-Bund(EUREX) |
Jun15 |
150408 |
158.95 |
159.19 |
158.93 |
159.08 |
+0.31 |
399,227 |
1,285,743 |
-17,308 |
Sep15 |
150408 |
159.00 |
159.03 |
158.88 |
158.95 |
+0.32 |
380 |
16,224 |
+297 |
Dec15 |
150408 |
159.10 |
159.10 |
159.03 |
159.03 |
+0.40 |
12 |
27 |
+6 |
Total Volume and Open Interest |
399,619 |
1,301,994 |
-17,005 |
Euro-Bobl(EUREX) |
Jun15 |
150408 |
129.52 |
129.66 |
129.50 |
129.62 |
+0.16 |
249,932 |
1,041,293 |
-13,911 |
Sep15 |
150408 |
131.10 |
131.10 |
131.05 |
131.05 |
+0.18 |
1 |
72 |
+0 |
Dec15 |
150408 |
130.62 |
130.62 |
130.62 |
130.62 |
+0.16 |
|
|
|
Total Volume and Open Interest |
249,933 |
1,041,365 |
-13,911 |
3-Mth Euribor(EUREX) |
Jun15 |
150408 |
99.990 |
99.995 |
99.990 |
99.995 |
+0.010 |
70 |
6,059 |
+62 |
Sep15 |
150408 |
100.000 |
100.000 |
100.000 |
100.000 |
+0.005 |
7 |
10,102 |
-1 |
Dec15 |
150408 |
100.005 |
100.010 |
100.005 |
100.010 |
+0.010 |
25 |
32,453 |
+0 |
Total Volume and Open Interest |
1,029 |
61,781 |
+24 |
Long Gilt(LIFFE) |
Jun15 |
150408 |
120~24 |
120~27 |
120~13 |
120~19 |
+0~04 |
0 |
424,920 |
-9,392 |
Sep15 |
150408 |
119~20 |
119~20 |
119~20 |
119~20 |
+0~04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
109,843 |
424,921 |
-9,392 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150408 |
99.41 |
99.42 |
99.41 |
99.41 |
-0.01 |
0 |
309,689 |
-3,239 |
Sep15 |
150408 |
99.41 |
99.41 |
99.40 |
99.40 |
-0.01 |
0 |
507,856 |
-2,260 |
Dec15 |
150408 |
99.34 |
99.35 |
99.33 |
99.33 |
-0.01 |
0 |
447,573 |
-5,810 |
Mar16 |
150408 |
99.24 |
99.25 |
99.22 |
99.23 |
unch |
0 |
309,319 |
-2,067 |
Jun16 |
150408 |
99.13 |
99.13 |
99.10 |
99.11 |
unch |
0 |
255,900 |
-5,600 |
Sep16 |
150408 |
99.00 |
99.01 |
98.97 |
98.99 |
unch |
0 |
242,881 |
-4,239 |
Total Volume and Open Interest |
365,697 |
3,049,068 |
-25,266 |
3-Mth Euribor(LIFFE) |
Jun15 |
150408 |
99.990 |
100.000 |
99.985 |
99.995 |
+0.010 |
29,274 |
385,490 |
+385,490 |
Sep15 |
150408 |
99.995 |
100.005 |
99.990 |
100.005 |
+0.015 |
23,314 |
362,784 |
+362,784 |
Dec15 |
150408 |
100.000 |
100.015 |
99.995 |
100.010 |
+0.015 |
21,889 |
295,152 |
+295,152 |
Total Volume and Open Interest |
218,756 |
3,125,537 |
+3,125,537 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150408 |
97.94 |
97.95 |
97.91 |
97.93 |
-0.01 |
28,866 |
199,513 |
-4,191 |
Sep15 |
150408 |
98.07 |
98.08 |
98.04 |
98.06 |
-0.01 |
19,615 |
201,167 |
-2,049 |
Dec15 |
150408 |
98.10 |
98.11 |
98.07 |
98.09 |
-0.01 |
21,355 |
180,916 |
+760 |
Mar16 |
150408 |
98.10 |
98.11 |
98.07 |
98.10 |
unch |
16,453 |
137,238 |
+1,302 |
Jun16 |
150408 |
98.07 |
98.08 |
98.05 |
98.07 |
+0.01 |
7,552 |
76,324 |
+673 |
Sep16 |
150408 |
98.02 |
98.03 |
98.00 |
98.02 |
unch |
3,064 |
50,621 |
+772 |
Dec16 |
150408 |
97.96 |
97.98 |
97.94 |
97.98 |
+0.02 |
1,707 |
42,429 |
+253 |
Mar17 |
150408 |
97.90 |
97.93 |
97.90 |
97.93 |
+0.02 |
1,284 |
22,571 |
+475 |
Jun17 |
150408 |
97.84 |
97.87 |
97.84 |
97.87 |
+0.02 |
254 |
8,535 |
+104 |
Sep17 |
150408 |
97.79 |
97.81 |
97.79 |
97.81 |
+0.02 |
91 |
5,564 |
+51 |
Total Volume and Open Interest |
100,241 |
925,910 |
-1,850 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150408 |
97.66 |
97.68 |
97.62 |
97.67 |
+0.02 |
100,717 |
707,041 |
+3,703 |
Sep15 |
150408 |
97.67 |
97.67 |
97.67 |
97.67 |
+0.02 |
|
|
|
Total Volume and Open Interest |
100,717 |
707,041 |
+3,703 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150408 |
98.28 |
98.31 |
98.26 |
98.30 |
+0.01 |
175,298 |
730,030 |
+15,743 |
Sep15 |
150408 |
98.30 |
98.30 |
98.30 |
98.30 |
+0.01 |
|
|
|
Total Volume and Open Interest |
175,298 |
730,030 |
+15,743 |
Gold(CMX) |
Apr15 |
150408 |
1208.9 |
1211.4 |
1197.6 |
1203.1 |
-7.5 |
343 |
2,990 |
-97 |
Jun15 |
150408 |
1208.7 |
1212.5 |
1197.4 |
1203.1 |
-7.5 |
106,008 |
264,177 |
+4,740 |
Aug15 |
150408 |
1210.6 |
1212.4 |
1198.8 |
1203.9 |
-7.6 |
1,350 |
37,519 |
+386 |
Oct15 |
150408 |
1210.1 |
1211.2 |
1199.7 |
1204.7 |
-7.6 |
746 |
8,633 |
+268 |
Dec15 |
150408 |
1213.1 |
1213.9 |
1199.9 |
1205.7 |
-7.5 |
4,119 |
44,090 |
+1,019 |
Feb16 |
150408 |
1211.8 |
1212.3 |
1206.6 |
1206.6 |
-7.5 |
437 |
3,180 |
-35 |
Apr16 |
150408 |
1211.6 |
1212.7 |
1207.6 |
1207.6 |
-7.4 |
1,364 |
3,585 |
+1,297 |
Jun16 |
150408 |
1208.7 |
1208.7 |
1208.7 |
1208.7 |
-7.4 |
26 |
6,301 |
-3 |
Aug16 |
150408 |
1215.2 |
1215.2 |
1209.9 |
1209.9 |
-7.4 |
20 |
204 |
+0 |
Oct16 |
150408 |
1211.3 |
1211.3 |
1211.3 |
1211.3 |
-7.3 |
1 |
537 |
+1 |
Dec16 |
150408 |
1219.4 |
1219.4 |
1207.4 |
1212.7 |
-7.3 |
143 |
6,472 |
+142 |
Feb17 |
150408 |
1214.4 |
1214.4 |
1214.4 |
1214.4 |
-7.3 |
|
|
|
Total Volume and Open Interest |
115,079 |
389,950 |
+7,672 |
Silver(CMX) |
May15 |
150408 |
1684.5 |
1690.5 |
1637.0 |
1645.4 |
-38.6 |
33,619 |
94,528 |
+343 |
Jul15 |
150408 |
1687.0 |
1693.0 |
1642.5 |
1649.7 |
-38.6 |
4,444 |
26,644 |
+991 |
Sep15 |
150408 |
1690.0 |
1691.5 |
1650.0 |
1653.3 |
-38.6 |
928 |
12,906 |
+217 |
Dec15 |
150408 |
1697.5 |
1701.5 |
1655.5 |
1657.4 |
-38.7 |
1,460 |
23,228 |
+313 |
Mar16 |
150408 |
1666.0 |
1666.0 |
1653.0 |
1661.6 |
-38.8 |
204 |
2,581 |
+63 |
May16 |
150408 |
1670.0 |
1670.0 |
1661.0 |
1664.7 |
-38.9 |
50 |
102 |
+0 |
Jul16 |
150408 |
1668.0 |
1668.0 |
1668.0 |
1668.0 |
-38.8 |
146 |
2,328 |
+46 |
Total Volume and Open Interest |
40,954 |
170,226 |
+2,011 |
Platinum(NYMEX) |
Apr15 |
150408 |
1168.8 |
1168.8 |
1165.5 |
1165.5 |
-7.8 |
89 |
155 |
-31 |
Jul15 |
150408 |
1172.7 |
1178.0 |
1161.1 |
1166.3 |
-7.6 |
8,868 |
66,858 |
-198 |
Oct15 |
150408 |
1178.9 |
1178.9 |
1165.6 |
1167.9 |
-7.7 |
162 |
1,035 |
+144 |
Jan16 |
150408 |
1169.9 |
1169.9 |
1169.9 |
1169.9 |
-7.8 |
0 |
25 |
+0 |
Total Volume and Open Interest |
9,158 |
68,194 |
-72 |
Palladium(NYMEX) |
Jun15 |
150408 |
769.45 |
773.00 |
751.60 |
755.70 |
-13.30 |
3,813 |
30,113 |
-951 |
Sep15 |
150408 |
769.50 |
769.50 |
753.35 |
756.60 |
-13.35 |
177 |
1,162 |
+153 |
Dec15 |
150408 |
757.45 |
757.45 |
757.45 |
757.45 |
-13.30 |
|
|
|
Total Volume and Open Interest |
3,990 |
31,276 |
-798 |
Copper(CMX) |
May15 |
150408 |
275.50 |
276.85 |
272.35 |
273.15 |
-3.15 |
35,735 |
87,966 |
-2,031 |
Jul15 |
150408 |
275.65 |
277.00 |
272.70 |
273.45 |
-3.10 |
7,982 |
47,889 |
+1,141 |
Sep15 |
150408 |
275.80 |
276.20 |
273.00 |
273.65 |
-3.00 |
1,533 |
16,413 |
+373 |
Dec15 |
150408 |
274.30 |
275.35 |
273.50 |
273.55 |
-2.95 |
482 |
8,360 |
-40 |
Mar16 |
150408 |
273.30 |
273.70 |
273.30 |
273.50 |
-2.85 |
44 |
1,318 |
+13 |
Total Volume and Open Interest |
46,196 |
168,063 |
-639 |
DJIA Index(CBOT) |
Jun15 |
150408 |
17840 |
17885 |
17805 |
17829 |
+44 |
47 |
4,448 |
-11 |
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 |
150408 |
17788 |
17898 |
17737 |
17829 |
+44 |
102,819 |
98,168 |
+4,968 |
Sep15 |
150408 |
17708 |
17808 |
17694 |
17743 |
+44 |
26 |
98 |
+4 |
Dec15 |
150408 |
17661 |
17661 |
17661 |
17661 |
+44 |
0 |
32 |
+0 |
Mar16 |
150408 |
17579 |
17579 |
17579 |
17579 |
+44 |
|
|
|
Total Volume and Open Interest |
102,845 |
98,298 |
+4,972 |
S & P 500(CME) |
Jun15 |
150408 |
2069.40 |
2080.00 |
2064.80 |
2075.90 |
+8.10 |
7,542 |
107,881 |
+583 |
Sep15 |
150408 |
2068.30 |
2071.00 |
2060.00 |
2068.50 |
+8.10 |
0 |
388 |
+0 |
Dec15 |
150408 |
2061.80 |
2064.30 |
2053.30 |
2061.80 |
+8.10 |
0 |
207 |
+0 |
Mar16 |
150408 |
2056.70 |
2059.20 |
2048.20 |
2056.70 |
+8.10 |
|
|
|
Total Volume and Open Interest |
7,542 |
108,476 |
+583 |
S & P 500 E-Mini(Globex) |
Jun15 |
150408 |
2068.50 |
2080.25 |
2064.50 |
2076.00 |
+8.25 |
948,447 |
2,654,748 |
+9,616 |
Sep15 |
150408 |
2061.75 |
2072.50 |
2057.50 |
2068.50 |
+8.00 |
2,481 |
16,932 |
+1,562 |
Total Volume and Open Interest |
950,968 |
2,674,251 |
+11,193 |
NASDAQ 100(CME) |
Jun15 |
150408 |
4338.00 |
4377.00 |
4338.00 |
4374.80 |
+40.80 |
807 |
5,231 |
+452 |
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 |
150408 |
4335.30 |
4379.30 |
4327.50 |
4374.80 |
+40.80 |
154,026 |
322,937 |
-1,453 |
Sep15 |
150408 |
4325.30 |
4370.30 |
4323.30 |
4366.50 |
+36.20 |
79 |
85 |
-43 |
Total Volume and Open Interest |
154,105 |
323,057 |
-1,496 |
S & P Midcap 400(CME) |
Jun15 |
150408 |
1528.40 |
1528.40 |
1528.40 |
1528.40 |
+9.20 |
341 |
474 |
+155 |
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 |
150408 |
15.30 |
15.43 |
14.80 |
14.83 |
-0.45 |
48,923 |
128,710 |
+0 |
May15 |
150408 |
17.08 |
17.15 |
16.70 |
16.73 |
-0.35 |
34,284 |
116,911 |
+0 |
Jun15 |
150408 |
17.75 |
17.80 |
17.47 |
17.58 |
-0.19 |
13,818 |
44,940 |
+0 |
Jul15 |
150408 |
18.26 |
18.26 |
17.98 |
18.13 |
-0.10 |
8,361 |
32,263 |
+0 |
Total Volume and Open Interest |
114,474 |
366,846 |
+0 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150408 |
19815 |
19950 |
19745 |
19905 |
+90 |
10,227 |
57,951 |
-231 |
Sep15 |
150408 |
19900 |
19965 |
19900 |
19965 |
+90 |
2 |
7 |
+1 |
Total Volume and Open Interest |
10,229 |
57,958 |
-230 |
Nikkei 225(SGX) |
Jun15 |
150408 |
19690 |
19870 |
19680 |
19780 |
+105 |
51,952 |
282,683 |
-3,119 |
Sep15 |
150408 |
19765 |
19765 |
19765 |
19765 |
+105 |
0 |
133 |
+0 |
Dec15 |
150408 |
19680 |
19680 |
19680 |
19680 |
+100 |
0 |
6,045 |
+0 |
Total Volume and Open Interest |
52,194 |
294,708 |
-3,162 |
CAC 40(EURONEXT) |
Apr15 |
150408 |
5137.0 |
5169.0 |
5127.5 |
5138.0 |
-11.5 |
55,504 |
307,179 |
-16,246 |
May15 |
150408 |
5081.0 |
5105.5 |
5070.0 |
5076.5 |
-11.0 |
86 |
11,141 |
+15 |
Jun15 |
150408 |
5039.0 |
5064.0 |
5029.5 |
5033.0 |
-11.5 |
251 |
10,035 |
-275 |
Total Volume and Open Interest |
55,841 |
328,448 |
-16,506 |
Hang Seng Index(HKFE) |
Apr15 |
150408 |
25222 |
26293 |
25195 |
26244 |
+1028 |
46,792 |
113,847 |
+4,577 |
May15 |
150408 |
25128 |
26283 |
25128 |
26176 |
+1023 |
472 |
502 |
+326 |
Jun15 |
150408 |
24874 |
25980 |
24836 |
25886 |
+1029 |
851 |
4,311 |
-186 |
Total Volume and Open Interest |
48,149 |
120,105 |
+4,709 |
DAX(EUREX) |
Jun15 |
150408 |
12105.0 |
12158.0 |
12044.5 |
12068.5 |
-67.5 |
72,920 |
181,833 |
-1,413 |
Sep15 |
150408 |
12107.5 |
12150.0 |
12060.0 |
12070.5 |
-68.0 |
394 |
1,897 |
+192 |
Dec15 |
150408 |
12112.0 |
12152.0 |
12065.5 |
12074.0 |
-68.0 |
39 |
70 |
+0 |
Total Volume and Open Interest |
73,353 |
183,800 |
-1,221 |
FT-SE 100(EURONEXT) |
Jun15 |
150408 |
6880.00 |
6959.00 |
6875.00 |
6879.50 |
-15.50 |
0 |
590,914 |
-2,805 |
Sep15 |
150408 |
6835.50 |
6843.00 |
6827.00 |
6827.00 |
-15.50 |
0 |
597 |
+0 |
Dec15 |
150408 |
6806.50 |
6806.50 |
6797.50 |
6797.50 |
-15.50 |
0 |
126 |
+0 |
Total Volume and Open Interest |
68,199 |
591,637 |
-2,805 |
SPI 200(SFE) |
Jun15 |
150408 |
5920.0 |
5972.0 |
5915.0 |
5959.0 |
+33.0 |
23,407 |
246,564 |
-542 |
Sep15 |
150408 |
5903.0 |
5903.0 |
5903.0 |
5903.0 |
+33.0 |
0 |
2,939 |
+0 |
Dec15 |
150408 |
5895.0 |
5895.0 |
5895.0 |
5895.0 |
+33.0 |
0 |
2,022 |
+0 |
Total Volume and Open Interest |
23,458 |
253,544 |
-508 |
FTSE MIB(ISE) |
Jun15 |
150408 |
23340.00 |
23415.00 |
23165.00 |
23210.00 |
-115.00 |
|
|
|
Sep15 |
150408 |
23220.00 |
23345.00 |
23110.00 |
23140.00 |
-115.00 |
|
|
|
Dec15 |
150408 |
23065.00 |
23065.00 |
23065.00 |
23065.00 |
-100.00 |
|
|
|
Total Volume and Open Interest |
17,422 |
52,947 |
-1,489 |
KOSPI 200(KFE) |
Jun15 |
150408 |
257.60 |
259.80 |
257.35 |
259.45 |
+1.85 |
119,065 |
117,047 |
-1,591 |
Sep15 |
150408 |
258.50 |
260.75 |
258.40 |
260.50 |
+1.95 |
251 |
1,984 |
+25 |
Dec15 |
150408 |
261.50 |
261.50 |
261.50 |
261.50 |
+1.70 |
3 |
699 |
+13 |
Total Volume and Open Interest |
119,321 |
120,901 |
-1,523 |
GSCI(CME) |
Apr15 |
150408 |
403.00 |
418.35 |
403.00 |
403.00 |
-15.30 |
34 |
11,090 |
+0 |
May15 |
150408 |
407.50 |
422.45 |
407.50 |
407.50 |
-14.90 |
0 |
1,184 |
+0 |
Jun15 |
150408 |
410.50 |
425.45 |
410.50 |
410.50 |
-14.90 |
|
|
|
Total Volume and Open Interest |
34 |
12,274 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|