|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Thu April 09, 2015 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| Soybeans(CBOT) |
| May15 |
150409 |
971.25 |
972.00 |
950.25 |
953.50 |
-18.00 |
107,655 |
290,388 |
-2,472 |
| Jul15 |
150409 |
975.50 |
976.50 |
955.00 |
958.25 |
-18.25 |
65,060 |
231,692 |
+7,424 |
| Aug15 |
150409 |
975.00 |
975.50 |
954.25 |
957.25 |
-18.25 |
6,213 |
19,465 |
+989 |
| Sep15 |
150409 |
965.50 |
966.25 |
946.00 |
950.00 |
-16.25 |
802 |
7,827 |
-67 |
| Nov15 |
150409 |
959.50 |
961.00 |
941.75 |
945.25 |
-15.25 |
25,578 |
161,589 |
+523 |
| Jan16 |
150409 |
966.00 |
966.50 |
948.00 |
951.50 |
-15.00 |
1,251 |
9,961 |
+411 |
| Mar16 |
150409 |
966.00 |
970.25 |
952.00 |
955.75 |
-14.50 |
2,510 |
17,294 |
+224 |
| May16 |
150409 |
968.00 |
972.25 |
954.25 |
958.50 |
-13.75 |
848 |
7,023 |
+148 |
| Jul16 |
150409 |
975.00 |
978.75 |
960.25 |
964.75 |
-14.00 |
660 |
2,801 |
+25 |
| Aug16 |
150409 |
964.50 |
978.25 |
964.50 |
964.50 |
-13.75 |
0 |
154 |
+0 |
| Sep16 |
150409 |
955.25 |
969.00 |
955.25 |
955.25 |
-13.75 |
2 |
36 |
-2 |
| Nov16 |
150409 |
961.00 |
963.25 |
945.25 |
950.75 |
-12.50 |
161 |
5,309 |
+3 |
| Jan17 |
150409 |
956.25 |
968.75 |
956.25 |
956.25 |
-12.50 |
0 |
64 |
+0 |
| Mar17 |
150409 |
961.00 |
973.50 |
961.00 |
961.00 |
-12.50 |
0 |
31 |
+0 |
| Total Volume and Open Interest |
210,740 |
753,955 |
+7,206 |
| Soybean Meal(CBOT) |
| May15 |
150409 |
320.20 |
320.50 |
311.40 |
312.10 |
-7.80 |
57,703 |
134,853 |
-5,345 |
| Jul15 |
150409 |
319.90 |
320.20 |
311.30 |
312.00 |
-7.70 |
31,272 |
106,604 |
+3,497 |
| Aug15 |
150409 |
318.00 |
319.00 |
310.90 |
311.60 |
-7.30 |
2,369 |
18,487 |
+624 |
| Sep15 |
150409 |
317.70 |
317.80 |
310.50 |
311.20 |
-6.40 |
1,128 |
13,624 |
+199 |
| Oct15 |
150409 |
314.00 |
315.20 |
308.70 |
309.40 |
-5.80 |
852 |
11,518 |
+69 |
| Dec15 |
150409 |
315.60 |
316.00 |
309.20 |
309.80 |
-5.90 |
7,295 |
43,145 |
+429 |
| Jan16 |
150409 |
315.30 |
316.20 |
310.00 |
310.50 |
-5.70 |
388 |
3,335 |
+109 |
| Mar16 |
150409 |
316.60 |
316.80 |
311.00 |
311.30 |
-5.50 |
884 |
4,136 |
-29 |
| May16 |
150409 |
314.30 |
316.40 |
311.30 |
311.60 |
-4.80 |
197 |
1,357 |
+25 |
| Jul16 |
150409 |
314.90 |
317.90 |
313.10 |
313.10 |
-4.80 |
43 |
1,426 |
+18 |
| Total Volume and Open Interest |
102,140 |
339,892 |
-397 |
| Soybean Oil(CBOT) |
| May15 |
150409 |
30.86 |
30.95 |
30.51 |
30.84 |
-0.11 |
72,682 |
147,320 |
-9,514 |
| Jul15 |
150409 |
31.02 |
31.12 |
30.69 |
31.03 |
-0.11 |
46,787 |
111,573 |
+4,330 |
| Aug15 |
150409 |
31.14 |
31.21 |
30.77 |
31.11 |
-0.10 |
3,539 |
15,633 |
+124 |
| Sep15 |
150409 |
31.19 |
31.27 |
30.82 |
31.18 |
-0.09 |
2,490 |
13,237 |
+667 |
| Oct15 |
150409 |
31.02 |
31.23 |
30.78 |
31.15 |
-0.08 |
732 |
8,131 |
+43 |
| Dec15 |
150409 |
31.28 |
31.30 |
30.90 |
31.26 |
-0.08 |
6,459 |
61,842 |
+87 |
| Jan16 |
150409 |
31.30 |
31.57 |
31.13 |
31.49 |
-0.08 |
338 |
4,312 |
+39 |
| Mar16 |
150409 |
31.53 |
31.80 |
31.37 |
31.72 |
-0.08 |
722 |
5,357 |
+222 |
| May16 |
150409 |
31.84 |
32.04 |
31.63 |
31.95 |
-0.09 |
152 |
2,685 |
+30 |
| Jul16 |
150409 |
32.06 |
32.29 |
31.86 |
32.20 |
-0.09 |
101 |
2,350 |
+47 |
| Total Volume and Open Interest |
134,011 |
374,852 |
-3,918 |
| Canola(WCE) |
| May15 |
150409 |
454.1 |
454.5 |
450.9 |
453.3 |
-0.1 |
7,873 |
72,217 |
-6,382 |
| Jul15 |
150409 |
454.0 |
454.5 |
450.4 |
452.7 |
-0.7 |
5,488 |
64,148 |
+3,470 |
| Nov15 |
150409 |
446.5 |
446.5 |
441.1 |
444.0 |
-1.3 |
1,268 |
45,977 |
+809 |
| Jan16 |
150409 |
443.0 |
444.5 |
443.0 |
444.5 |
-1.3 |
23 |
1,604 |
+5 |
| Mar16 |
150409 |
444.0 |
444.0 |
444.0 |
444.0 |
-1.3 |
19 |
347 |
+5 |
| Total Volume and Open Interest |
14,689 |
186,210 |
-2,093 |
| Corn(CBOT) |
| May15 |
150409 |
379.00 |
380.00 |
375.00 |
378.00 |
-1.25 |
99,163 |
456,900 |
-12,010 |
| Jul15 |
150409 |
387.00 |
387.75 |
382.75 |
385.75 |
-1.50 |
36,903 |
370,076 |
+4,940 |
| Sep15 |
150409 |
395.00 |
395.75 |
390.75 |
393.50 |
-1.50 |
13,867 |
154,161 |
+3,671 |
| Dec15 |
150409 |
404.50 |
405.25 |
400.50 |
403.50 |
-1.25 |
24,077 |
267,801 |
+1,292 |
| Mar16 |
150409 |
414.50 |
415.00 |
410.50 |
413.75 |
-1.00 |
1,618 |
72,319 |
+91 |
| May16 |
150409 |
421.75 |
422.00 |
417.50 |
420.75 |
-1.00 |
1,046 |
7,632 |
+739 |
| Jul16 |
150409 |
427.75 |
427.75 |
423.75 |
427.25 |
-0.50 |
993 |
9,769 |
+339 |
| Sep16 |
150409 |
420.50 |
422.75 |
419.00 |
421.00 |
+0.75 |
20 |
1,718 |
-2 |
| Dec16 |
150409 |
418.50 |
420.00 |
415.25 |
418.75 |
+0.25 |
546 |
16,588 |
+210 |
| Mar17 |
150409 |
426.00 |
427.50 |
426.00 |
427.50 |
+0.25 |
0 |
383 |
+0 |
| Total Volume and Open Interest |
178,234 |
1,358,349 |
-730 |
| Wheat(CBOT) |
| May15 |
150409 |
525.50 |
526.75 |
513.75 |
518.75 |
-7.50 |
81,410 |
168,662 |
-6,531 |
| Jul15 |
150409 |
522.25 |
524.00 |
511.00 |
517.50 |
-6.25 |
49,435 |
154,446 |
+7,160 |
| Sep15 |
150409 |
530.25 |
532.25 |
519.50 |
525.50 |
-6.75 |
10,008 |
50,726 |
+3,235 |
| Dec15 |
150409 |
546.25 |
546.50 |
534.00 |
540.00 |
-6.50 |
6,846 |
56,851 |
+1,389 |
| Mar16 |
150409 |
557.00 |
560.00 |
549.00 |
554.25 |
-5.75 |
1,252 |
13,445 |
+263 |
| May16 |
150409 |
565.00 |
569.50 |
563.75 |
563.75 |
-5.75 |
199 |
1,973 |
+121 |
| Total Volume and Open Interest |
149,280 |
447,444 |
+5,661 |
| Wheat(KCBT) |
| May15 |
150409 |
561.00 |
562.25 |
543.25 |
551.50 |
-9.75 |
16,955 |
54,734 |
-4,556 |
| Jul15 |
150409 |
565.00 |
566.25 |
548.00 |
556.25 |
-9.50 |
13,586 |
53,975 |
-1,310 |
| Sep15 |
150409 |
576.50 |
577.00 |
559.25 |
567.75 |
-8.75 |
2,342 |
14,638 |
+496 |
| Dec15 |
150409 |
589.50 |
591.50 |
575.50 |
583.50 |
-8.00 |
1,559 |
18,679 |
-70 |
| Mar16 |
150409 |
598.50 |
602.75 |
588.00 |
595.25 |
-7.50 |
259 |
4,281 |
+100 |
| May16 |
150409 |
606.00 |
610.00 |
596.00 |
602.75 |
-7.25 |
215 |
519 |
+37 |
| Total Volume and Open Interest |
35,008 |
147,321 |
-5,253 |
| Wheat(MGE) |
| May15 |
150409 |
579.75 |
580.50 |
568.75 |
574.00 |
-6.50 |
3,357 |
24,967 |
-573 |
| Jul15 |
150409 |
584.00 |
585.50 |
574.00 |
579.00 |
-6.50 |
1,833 |
20,928 |
-251 |
| Sep15 |
150409 |
592.00 |
592.25 |
580.25 |
585.50 |
-6.50 |
429 |
9,070 |
-45 |
| Dec15 |
150409 |
602.00 |
602.50 |
590.25 |
596.25 |
-6.25 |
242 |
10,935 |
-40 |
| Mar16 |
150409 |
611.50 |
611.75 |
602.75 |
607.50 |
-6.50 |
103 |
2,666 |
+12 |
| Total Volume and Open Interest |
5,970 |
68,787 |
-899 |
| Oats(CBOT) |
| May15 |
150409 |
271.00 |
271.75 |
268.00 |
269.00 |
-1.00 |
1,100 |
4,380 |
-134 |
| Jul15 |
150409 |
270.00 |
272.50 |
269.00 |
271.50 |
+1.50 |
228 |
2,537 |
+66 |
| Sep15 |
150409 |
273.50 |
275.00 |
273.50 |
275.00 |
+1.50 |
4 |
256 |
-1 |
| Dec15 |
150409 |
276.00 |
278.75 |
276.00 |
278.00 |
+2.00 |
139 |
1,607 |
-114 |
| Total Volume and Open Interest |
1,471 |
8,908 |
-183 |
| Rough Rice(CBOT) |
| May15 |
150409 |
10.60 |
10.62 |
10.40 |
10.40 |
-0.18 |
1,325 |
6,622 |
-25 |
| Jul15 |
150409 |
10.85 |
10.88 |
10.65 |
10.65 |
-0.18 |
1,329 |
2,457 |
+359 |
| Sep15 |
150409 |
11.03 |
11.03 |
10.90 |
10.90 |
-0.16 |
521 |
969 |
+249 |
| Nov15 |
150409 |
11.28 |
11.28 |
11.12 |
11.12 |
-0.15 |
8 |
43 |
+1 |
| Total Volume and Open Interest |
3,186 |
10,098 |
+587 |
| Live Cattle(CME) |
| Apr15 |
150409 |
161.800 |
162.130 |
161.300 |
161.800 |
+0.250 |
5,072 |
21,100 |
-1,415 |
| Jun15 |
150409 |
151.575 |
151.950 |
150.950 |
151.575 |
+0.125 |
23,133 |
133,381 |
+332 |
| Aug15 |
150409 |
148.550 |
149.250 |
148.325 |
148.685 |
+0.135 |
6,164 |
52,224 |
+739 |
| Oct15 |
150409 |
150.685 |
151.100 |
150.285 |
150.600 |
+0.220 |
6,097 |
38,920 |
-99 |
| Dec15 |
150409 |
151.235 |
151.600 |
150.735 |
151.400 |
+0.165 |
2,304 |
15,873 |
+606 |
| Feb16 |
150409 |
150.535 |
150.850 |
150.050 |
150.535 |
+0.185 |
404 |
3,630 |
-8 |
| Total Volume and Open Interest |
43,426 |
268,587 |
+201 |
| Feeder Cattle(CME) |
| Apr15 |
150409 |
216.650 |
217.435 |
216.350 |
216.485 |
+0.250 |
2,182 |
4,826 |
-498 |
| May15 |
150409 |
213.935 |
214.880 |
213.330 |
213.700 |
+0.215 |
5,878 |
16,542 |
-163 |
| Aug15 |
150409 |
215.400 |
216.235 |
214.550 |
215.035 |
+0.100 |
2,660 |
13,533 |
+520 |
| Sep15 |
150409 |
214.800 |
215.450 |
213.900 |
214.535 |
+0.285 |
670 |
2,509 |
+141 |
| Oct15 |
150409 |
213.350 |
214.650 |
213.185 |
213.500 |
+0.200 |
527 |
2,357 |
+110 |
| Nov15 |
150409 |
212.785 |
213.580 |
212.330 |
212.380 |
+0.430 |
146 |
1,059 |
+29 |
| Jan16 |
150409 |
207.400 |
207.850 |
206.750 |
207.050 |
-0.330 |
53 |
555 |
+12 |
| Total Volume and Open Interest |
12,116 |
41,392 |
+151 |
| Lean Hogs(CME) |
| Apr15 |
150409 |
62.600 |
63.050 |
62.050 |
62.100 |
-0.200 |
4,416 |
15,770 |
-1,317 |
| May15 |
150409 |
70.500 |
70.750 |
69.650 |
70.500 |
+0.275 |
217 |
3,595 |
-2 |
| Jun15 |
150409 |
77.285 |
77.550 |
76.250 |
76.800 |
-0.300 |
9,838 |
97,290 |
+387 |
| Jul15 |
150409 |
78.500 |
78.725 |
77.680 |
78.135 |
-0.250 |
2,446 |
22,329 |
-236 |
| Aug15 |
150409 |
78.900 |
79.250 |
78.150 |
78.225 |
-0.525 |
2,863 |
36,787 |
+386 |
| Oct15 |
150409 |
70.885 |
71.180 |
70.285 |
70.725 |
-0.105 |
2,193 |
27,777 |
+429 |
| Dec15 |
150409 |
67.930 |
68.180 |
67.050 |
67.600 |
-0.375 |
417 |
11,770 |
+0 |
| Feb16 |
150409 |
70.700 |
70.800 |
69.850 |
70.300 |
-0.350 |
46 |
2,340 |
+19 |
| Total Volume and Open Interest |
22,459 |
218,609 |
-329 |
| Class III Milk(CME) |
| Apr15 |
150409 |
15.67 |
15.68 |
15.65 |
15.67 |
+0.04 |
40 |
5,613 |
+19 |
| May15 |
150409 |
15.88 |
16.06 |
15.85 |
15.97 |
+0.15 |
289 |
6,086 |
+47 |
| Jun15 |
150409 |
15.84 |
16.05 |
15.84 |
15.95 |
+0.11 |
141 |
5,314 |
-16 |
| Jul15 |
150409 |
16.38 |
16.52 |
16.36 |
16.44 |
+0.10 |
62 |
3,931 |
-7 |
| Aug15 |
150409 |
16.99 |
16.99 |
16.86 |
16.95 |
+0.08 |
15 |
3,561 |
+9 |
| Sep15 |
150409 |
17.16 |
17.24 |
17.16 |
17.22 |
+0.04 |
10 |
3,277 |
+1 |
| Oct15 |
150409 |
17.33 |
17.34 |
17.33 |
17.33 |
+0.08 |
18 |
2,920 |
-10 |
| Nov15 |
150409 |
17.30 |
17.30 |
17.29 |
17.29 |
+0.02 |
3 |
2,801 |
+0 |
| Dec15 |
150409 |
17.25 |
17.25 |
17.22 |
17.22 |
unch |
4 |
2,575 |
+2 |
| Jan16 |
150409 |
16.88 |
16.88 |
16.87 |
16.87 |
-0.02 |
1 |
494 |
+1 |
| Feb16 |
150409 |
16.86 |
16.86 |
16.86 |
16.86 |
unch |
0 |
332 |
+0 |
| Mar16 |
150409 |
16.71 |
16.71 |
16.71 |
16.71 |
unch |
0 |
282 |
+0 |
| Apr16 |
150409 |
16.60 |
16.60 |
16.60 |
16.60 |
unch |
0 |
145 |
+0 |
| Total Volume and Open Interest |
583 |
37,687 |
+46 |
| Cocoa(ICE) |
| May15 |
150409 |
2780 |
2801 |
2768 |
2792 |
-15 |
15,073 |
51,195 |
-4,073 |
| Jul15 |
150409 |
2774 |
2795 |
2762 |
2789 |
-12 |
15,047 |
69,747 |
+4,906 |
| Sep15 |
150409 |
2762 |
2780 |
2751 |
2776 |
-9 |
2,058 |
32,453 |
+487 |
| Dec15 |
150409 |
2749 |
2766 |
2737 |
2762 |
-7 |
1,065 |
28,342 |
-65 |
| Mar16 |
150409 |
2749 |
2755 |
2728 |
2751 |
-7 |
798 |
16,296 |
+551 |
| May16 |
150409 |
2728 |
2746 |
2726 |
2745 |
-7 |
137 |
6,791 |
-99 |
| Jul16 |
150409 |
2715 |
2734 |
2715 |
2733 |
-9 |
124 |
6,371 |
+4 |
| Total Volume and Open Interest |
34,304 |
214,176 |
+1,713 |
| Coffee "C"(ICE) |
| May15 |
150409 |
135.90 |
137.90 |
133.60 |
137.45 |
+1.75 |
17,275 |
67,636 |
-3,954 |
| Jul15 |
150409 |
139.40 |
140.85 |
136.65 |
140.15 |
+1.40 |
11,117 |
53,403 |
+3,561 |
| Sep15 |
150409 |
142.55 |
143.55 |
139.60 |
143.00 |
+1.35 |
3,022 |
33,748 |
-30 |
| Dec15 |
150409 |
145.65 |
147.40 |
143.60 |
146.90 |
+1.35 |
1,873 |
24,541 |
-277 |
| Mar16 |
150409 |
149.50 |
151.15 |
147.35 |
150.70 |
+1.35 |
750 |
5,843 |
+59 |
| May16 |
150409 |
151.55 |
153.40 |
149.65 |
153.00 |
+1.45 |
396 |
4,045 |
+73 |
| Total Volume and Open Interest |
34,838 |
199,144 |
-464 |
| Orange Juice(ICE) |
| May15 |
150409 |
119.75 |
121.10 |
115.35 |
117.20 |
-2.20 |
1,277 |
8,704 |
-154 |
| Jul15 |
150409 |
121.60 |
121.60 |
116.60 |
118.30 |
-2.95 |
693 |
6,026 |
+478 |
| Sep15 |
150409 |
120.55 |
121.90 |
118.10 |
119.20 |
-2.70 |
8 |
1,024 |
+0 |
| Nov15 |
150409 |
123.30 |
123.40 |
119.70 |
120.30 |
-2.85 |
0 |
469 |
+0 |
| Jan16 |
150409 |
121.10 |
121.10 |
121.10 |
121.10 |
-3.20 |
0 |
85 |
+0 |
| Mar16 |
150409 |
123.15 |
123.15 |
123.15 |
123.15 |
-3.20 |
0 |
7 |
+0 |
| Total Volume and Open Interest |
1,978 |
16,319 |
+324 |
| Sugar #11(ICE) |
| May15 |
150409 |
12.99 |
13.03 |
12.63 |
12.80 |
-0.17 |
112,785 |
377,852 |
-14,415 |
| Jul15 |
150409 |
12.89 |
12.92 |
12.56 |
12.75 |
-0.14 |
77,239 |
257,652 |
+15,542 |
| Oct15 |
150409 |
13.41 |
13.41 |
13.11 |
13.26 |
-0.14 |
27,747 |
140,705 |
+6,273 |
| Mar16 |
150409 |
14.49 |
14.49 |
14.27 |
14.42 |
-0.07 |
9,297 |
88,624 |
-27 |
| May16 |
150409 |
14.51 |
14.54 |
14.37 |
14.50 |
-0.06 |
1,749 |
22,627 |
+156 |
| Jul16 |
150409 |
14.46 |
14.50 |
14.33 |
14.46 |
-0.06 |
1,293 |
18,536 |
+275 |
| Oct16 |
150409 |
14.61 |
14.67 |
14.51 |
14.63 |
-0.05 |
642 |
18,177 |
+118 |
| Mar17 |
150409 |
15.02 |
15.13 |
14.93 |
15.09 |
-0.01 |
126 |
8,867 |
-21 |
| Total Volume and Open Interest |
231,002 |
936,040 |
+7,931 |
| London Cocoa(LCE) |
| May15 |
150409 |
1940 |
1952 |
1933 |
1947 |
+3 |
7,090 |
50,087 |
-2,707 |
| Jul15 |
150409 |
1952 |
1964 |
1944 |
1960 |
+5 |
7,214 |
59,013 |
+3,163 |
| Sep15 |
150409 |
1938 |
1957 |
1938 |
1952 |
+4 |
1,123 |
43,656 |
-26 |
| Dec15 |
150409 |
1922 |
1939 |
1922 |
1936 |
+5 |
3,143 |
50,618 |
-2,283 |
| Mar16 |
150409 |
1898 |
1915 |
1898 |
1913 |
+7 |
501 |
35,919 |
-95 |
| May16 |
150409 |
1897 |
1912 |
1897 |
1911 |
+7 |
323 |
4,977 |
+2 |
| Jul16 |
150409 |
1895 |
1909 |
1895 |
1907 |
+6 |
2,951 |
7,037 |
+395 |
| Total Volume and Open Interest |
22,370 |
256,217 |
-1,574 |
| London Sugar(LCE) |
| May15 |
150409 |
366.00 |
367.60 |
359.60 |
363.60 |
-2.80 |
5,414 |
19,190 |
-3,361 |
| Aug15 |
150409 |
364.10 |
364.30 |
357.00 |
360.80 |
-3.20 |
4,294 |
34,696 |
+667 |
| Oct15 |
150409 |
365.20 |
365.50 |
359.00 |
362.80 |
-2.60 |
1,101 |
13,270 |
+140 |
| Dec15 |
150409 |
372.60 |
372.60 |
366.30 |
370.20 |
-2.40 |
1,133 |
6,370 |
+279 |
| Mar16 |
150409 |
379.00 |
379.00 |
373.40 |
377.50 |
-1.70 |
220 |
5,736 |
+130 |
| Total Volume and Open Interest |
12,195 |
82,353 |
-2,143 |
| Cotton(ICE) |
| May15 |
150409 |
66.75 |
67.13 |
66.11 |
66.22 |
-0.51 |
23,277 |
84,044 |
-978 |
| Jul15 |
150409 |
66.45 |
66.63 |
65.65 |
66.13 |
-0.33 |
16,204 |
59,049 |
+5,346 |
| Oct15 |
150409 |
66.28 |
66.38 |
65.54 |
66.14 |
-0.21 |
15 |
21 |
+3 |
| Dec15 |
150409 |
65.85 |
65.98 |
65.11 |
65.96 |
-0.01 |
3,395 |
39,539 |
+461 |
| Mar16 |
150409 |
64.83 |
65.59 |
64.81 |
65.57 |
-0.02 |
457 |
4,554 |
+98 |
| May16 |
150409 |
65.20 |
65.86 |
65.20 |
65.86 |
-0.02 |
113 |
506 |
+20 |
| Total Volume and Open Interest |
43,577 |
188,850 |
+5,035 |
| Lumber(CME) |
| May15 |
150409 |
268.4 |
271.5 |
267.2 |
269.9 |
+1.5 |
438 |
4,863 |
-98 |
| Jul15 |
150409 |
263.3 |
266.5 |
262.4 |
265.0 |
+1.3 |
354 |
2,123 |
+67 |
| Sep15 |
150409 |
268.3 |
271.0 |
267.0 |
268.9 |
+0.5 |
24 |
266 |
+17 |
| Nov15 |
150409 |
271.0 |
273.0 |
270.0 |
271.0 |
+0.6 |
5 |
43 |
+5 |
| Total Volume and Open Interest |
825 |
7,311 |
-5 |
| Crude Oil(NYM) |
| May15 |
150409 |
51.00 |
52.07 |
50.51 |
50.79 |
+0.37 |
548,870 |
411,524 |
-27,726 |
| Jun15 |
150409 |
52.48 |
53.67 |
52.23 |
52.49 |
+0.62 |
259,621 |
302,300 |
+18,742 |
| Jul15 |
150409 |
53.39 |
54.81 |
53.35 |
53.66 |
+0.73 |
117,213 |
121,090 |
+7,164 |
| Aug15 |
150409 |
54.16 |
55.50 |
54.10 |
54.42 |
+0.79 |
56,695 |
54,223 |
+7,785 |
| Sep15 |
150409 |
54.67 |
56.14 |
54.67 |
55.06 |
+0.84 |
71,317 |
122,208 |
-1,315 |
| Oct15 |
150409 |
55.20 |
56.48 |
55.20 |
55.62 |
+0.86 |
25,346 |
63,612 |
-1,188 |
| Nov15 |
150409 |
56.58 |
56.99 |
56.02 |
56.17 |
+0.89 |
15,424 |
45,786 |
-1,122 |
| Dec15 |
150409 |
56.28 |
57.69 |
56.23 |
56.72 |
+0.92 |
86,018 |
210,314 |
-377 |
| Jan16 |
150409 |
56.88 |
57.92 |
56.88 |
57.19 |
+0.95 |
7,100 |
43,236 |
-414 |
| Feb16 |
150409 |
57.36 |
58.33 |
57.36 |
57.59 |
+0.97 |
2,104 |
19,582 |
+578 |
| Mar16 |
150409 |
57.62 |
58.79 |
57.62 |
57.98 |
+0.98 |
4,764 |
36,106 |
+608 |
| Apr16 |
150409 |
58.00 |
58.75 |
58.00 |
58.37 |
+0.98 |
1,774 |
11,018 |
+172 |
| May16 |
150409 |
58.72 |
58.72 |
58.72 |
58.72 |
+0.98 |
1,411 |
11,168 |
+513 |
| Jun16 |
150409 |
58.61 |
59.67 |
58.61 |
59.04 |
+0.97 |
10,612 |
50,794 |
+526 |
| Jul16 |
150409 |
59.29 |
59.29 |
59.29 |
59.29 |
+0.95 |
611 |
9,697 |
+122 |
| Aug16 |
150409 |
59.55 |
59.55 |
59.55 |
59.55 |
+0.93 |
591 |
7,516 |
+167 |
| Total Volume and Open Interest |
1,250,731 |
1,743,733 |
+3,244 |
| e-miNY Crude Oil(NYM) |
| Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
| May15 |
150409 |
50.975 |
52.050 |
50.500 |
50.800 |
+0.375 |
14,264 |
3,512 |
+231 |
| Jun15 |
150409 |
52.450 |
53.650 |
52.250 |
52.500 |
+0.625 |
744 |
1,286 |
+39 |
| Jul15 |
150409 |
53.450 |
54.450 |
53.375 |
53.650 |
+0.725 |
231 |
237 |
-53 |
| Aug15 |
150409 |
54.425 |
54.425 |
54.425 |
54.425 |
+0.800 |
367 |
214 |
-188 |
| Sep15 |
150409 |
54.575 |
55.450 |
54.575 |
55.050 |
+0.825 |
312 |
199 |
-225 |
| Oct15 |
150409 |
55.425 |
56.100 |
55.425 |
55.625 |
+0.875 |
27 |
145 |
+14 |
| Nov15 |
150409 |
56.175 |
56.175 |
56.175 |
56.175 |
+0.900 |
84 |
56 |
+18 |
| Dec15 |
150409 |
56.725 |
56.725 |
56.725 |
56.725 |
+0.925 |
82 |
270 |
+7 |
| Jan16 |
150409 |
57.200 |
57.200 |
57.200 |
57.200 |
+0.950 |
2 |
10 |
+2 |
| Total Volume and Open Interest |
16,113 |
5,990 |
-155 |
| NY Harbor ULSD(NYM) |
| May15 |
150409 |
171.14 |
176.66 |
170.64 |
172.68 |
+2.87 |
44,959 |
93,663 |
-3,460 |
| Jun15 |
150409 |
172.51 |
177.27 |
171.54 |
173.38 |
+2.71 |
23,597 |
55,947 |
-292 |
| Jul15 |
150409 |
173.56 |
178.55 |
173.11 |
174.77 |
+2.60 |
11,896 |
36,236 |
+2,001 |
| Aug15 |
150409 |
175.26 |
180.26 |
174.97 |
176.65 |
+2.55 |
5,723 |
23,630 |
+211 |
| Sep15 |
150409 |
177.54 |
182.32 |
177.54 |
178.83 |
+2.53 |
4,806 |
30,070 |
+672 |
| Oct15 |
150409 |
179.41 |
183.44 |
179.33 |
180.90 |
+2.50 |
2,694 |
19,008 |
-151 |
| Nov15 |
150409 |
182.06 |
185.95 |
182.06 |
182.69 |
+2.48 |
1,734 |
13,518 |
-36 |
| Dec15 |
150409 |
183.09 |
187.60 |
183.09 |
184.38 |
+2.46 |
7,272 |
36,420 |
-700 |
| Jan16 |
150409 |
187.01 |
188.94 |
185.66 |
186.02 |
+2.43 |
507 |
8,952 |
-94 |
| Feb16 |
150409 |
187.75 |
188.31 |
186.50 |
186.75 |
+2.43 |
254 |
4,692 |
-50 |
| Mar16 |
150409 |
186.46 |
188.34 |
186.46 |
186.71 |
+2.42 |
435 |
7,921 |
+40 |
| Apr16 |
150409 |
186.46 |
186.70 |
185.89 |
185.89 |
+2.46 |
432 |
5,332 |
+195 |
| May16 |
150409 |
186.50 |
187.22 |
186.14 |
186.14 |
+2.48 |
315 |
3,170 |
-47 |
| Jun16 |
150409 |
187.55 |
188.60 |
186.67 |
186.67 |
+2.45 |
732 |
8,884 |
+14 |
| Total Volume and Open Interest |
106,358 |
363,677 |
-1,651 |
| RBOB Gasoline(NYM) |
| May15 |
150409 |
174.99 |
179.91 |
173.85 |
175.92 |
+2.00 |
62,488 |
109,132 |
-3,361 |
| Jun15 |
150409 |
175.21 |
179.86 |
174.09 |
176.05 |
+2.06 |
36,754 |
66,474 |
+2,238 |
| Jul15 |
150409 |
174.64 |
179.31 |
173.84 |
175.63 |
+2.27 |
21,938 |
39,303 |
-6 |
| Aug15 |
150409 |
173.03 |
177.88 |
172.54 |
174.44 |
+2.29 |
11,208 |
34,036 |
-133 |
| Sep15 |
150409 |
171.13 |
175.94 |
170.73 |
172.63 |
+2.34 |
9,943 |
32,726 |
+742 |
| Oct15 |
150409 |
157.68 |
162.47 |
157.59 |
159.27 |
+2.56 |
4,561 |
20,254 |
-400 |
| Nov15 |
150409 |
155.15 |
159.79 |
155.15 |
156.68 |
+2.54 |
2,648 |
15,530 |
+41 |
| Dec15 |
150409 |
154.00 |
158.59 |
153.95 |
155.46 |
+2.59 |
6,264 |
36,059 |
+11 |
| Jan16 |
150409 |
156.22 |
157.34 |
156.19 |
156.52 |
+2.65 |
417 |
4,811 |
+95 |
| Feb16 |
150409 |
158.74 |
158.74 |
158.74 |
158.74 |
+2.77 |
110 |
1,163 |
+6 |
| Total Volume and Open Interest |
158,513 |
381,195 |
-221 |
| e-miNY RBOB Gasoline(NYM) |
| May15 |
150409 |
175.90 |
175.92 |
175.90 |
175.90 |
+2.00 |
0 |
1 |
+0 |
| Jun15 |
150409 |
176.10 |
176.10 |
176.05 |
176.10 |
+2.10 |
|
|
|
| Jul15 |
150409 |
175.60 |
175.63 |
175.60 |
175.60 |
+2.20 |
0 |
1 |
+0 |
| Aug15 |
150409 |
174.40 |
174.44 |
174.40 |
174.40 |
+2.20 |
|
|
|
| Total Volume and Open Interest |
0 |
4 |
+0 |
| Natural Gas(NYM) |
| May15 |
150409 |
2.624 |
2.646 |
2.522 |
2.528 |
-0.091 |
105,704 |
258,193 |
-14,097 |
| Jun15 |
150409 |
2.662 |
2.689 |
2.570 |
2.577 |
-0.089 |
37,676 |
99,468 |
+11,546 |
| Jul15 |
150409 |
2.723 |
2.750 |
2.633 |
2.638 |
-0.089 |
26,948 |
104,717 |
+890 |
| Aug15 |
150409 |
2.761 |
2.778 |
2.662 |
2.667 |
-0.089 |
10,588 |
52,683 |
+1,642 |
| Sep15 |
150409 |
2.758 |
2.780 |
2.668 |
2.675 |
-0.085 |
10,654 |
82,894 |
-25 |
| Oct15 |
150409 |
2.784 |
2.807 |
2.699 |
2.705 |
-0.082 |
17,143 |
106,511 |
-257 |
| Nov15 |
150409 |
2.913 |
2.913 |
2.811 |
2.817 |
-0.081 |
6,345 |
40,552 |
-2,251 |
| Dec15 |
150409 |
3.072 |
3.080 |
2.989 |
2.993 |
-0.077 |
4,244 |
53,256 |
+549 |
| Jan16 |
150409 |
3.189 |
3.191 |
3.099 |
3.104 |
-0.073 |
5,633 |
52,581 |
+395 |
| Feb16 |
150409 |
3.164 |
3.169 |
3.094 |
3.097 |
-0.070 |
461 |
12,731 |
+19 |
| Mar16 |
150409 |
3.123 |
3.123 |
3.056 |
3.057 |
-0.064 |
2,552 |
28,348 |
+526 |
| Apr16 |
150409 |
2.992 |
2.992 |
2.933 |
2.937 |
-0.049 |
2,230 |
25,301 |
+221 |
| May16 |
150409 |
2.988 |
2.988 |
2.946 |
2.947 |
-0.044 |
246 |
8,571 |
+140 |
| Jun16 |
150409 |
3.015 |
3.015 |
2.978 |
2.981 |
-0.042 |
20 |
6,604 |
-1 |
| Jul16 |
150409 |
3.065 |
3.065 |
3.019 |
3.019 |
-0.040 |
18 |
4,505 |
-2 |
| Aug16 |
150409 |
3.065 |
3.065 |
3.030 |
3.030 |
-0.039 |
10 |
3,660 |
+2 |
| Total Volume and Open Interest |
230,650 |
997,602 |
-701 |
| Brent Crude Oil(ICE) |
| May15 |
150409 |
56.10 |
58.02 |
55.97 |
56.57 |
+1.02 |
236,714 |
222,231 |
-49,296 |
| Jun15 |
150409 |
57.30 |
59.16 |
57.10 |
57.69 |
+1.00 |
222,597 |
395,125 |
+17,548 |
| Jul15 |
150409 |
58.07 |
59.95 |
57.95 |
58.51 |
+1.00 |
73,376 |
223,844 |
+11,959 |
| Aug15 |
150409 |
58.85 |
60.67 |
58.73 |
59.28 |
+0.99 |
42,780 |
105,732 |
+5,224 |
| Sep15 |
150409 |
59.61 |
61.37 |
59.45 |
60.01 |
+0.99 |
47,473 |
144,869 |
+567 |
| Oct15 |
150409 |
60.24 |
62.01 |
60.12 |
60.70 |
+0.99 |
19,414 |
65,094 |
+1,434 |
| Nov15 |
150409 |
60.75 |
62.54 |
60.75 |
61.35 |
+1.00 |
12,363 |
46,604 |
+1,238 |
| Dec15 |
150409 |
61.35 |
63.15 |
61.31 |
61.92 |
+1.01 |
111,973 |
236,668 |
+4,248 |
| Jan16 |
150409 |
61.80 |
63.52 |
61.78 |
62.41 |
+1.02 |
6,191 |
55,797 |
-279 |
| Feb16 |
150409 |
62.97 |
63.92 |
62.74 |
62.83 |
+1.01 |
2,890 |
37,896 |
+212 |
| Mar16 |
150409 |
63.52 |
64.34 |
63.22 |
63.22 |
+1.00 |
5,426 |
39,140 |
+36 |
| Apr16 |
150409 |
63.64 |
63.98 |
63.64 |
63.64 |
+1.00 |
2,257 |
28,205 |
+592 |
| May16 |
150409 |
63.68 |
64.00 |
63.68 |
64.00 |
+0.99 |
2,193 |
19,600 |
-89 |
| Jun16 |
150409 |
63.96 |
65.41 |
63.87 |
64.34 |
+0.98 |
16,712 |
62,804 |
-1,902 |
| Total Volume and Open Interest |
855,834 |
1,989,767 |
-3,013 |
| Gas Oil(ICE) |
| Apr15 |
150409 |
521.25 |
540.25 |
521.25 |
528.25 |
-0.75 |
40,220 |
31,626 |
-23,203 |
| May15 |
150409 |
521.00 |
539.25 |
521.00 |
526.50 |
-2.25 |
82,015 |
158,454 |
+6,640 |
| Jun15 |
150409 |
522.50 |
540.50 |
522.50 |
528.75 |
-2.00 |
45,739 |
129,549 |
-1,846 |
| Jul15 |
150409 |
527.75 |
543.50 |
527.75 |
532.00 |
-2.25 |
16,918 |
46,753 |
+2,393 |
| Aug15 |
150409 |
533.25 |
548.50 |
533.25 |
537.25 |
-2.25 |
7,817 |
30,634 |
+30 |
| Sep15 |
150409 |
539.50 |
553.75 |
539.00 |
543.25 |
-2.00 |
7,197 |
29,720 |
+568 |
| Oct15 |
150409 |
546.00 |
559.50 |
545.50 |
549.75 |
-1.75 |
4,189 |
28,529 |
-496 |
| Nov15 |
150409 |
549.75 |
561.75 |
549.75 |
553.50 |
-1.50 |
1,349 |
19,087 |
+28 |
| Dec15 |
150409 |
553.25 |
566.75 |
552.50 |
557.00 |
-1.50 |
13,327 |
85,753 |
+1,056 |
| Jan16 |
150409 |
559.50 |
567.00 |
558.00 |
561.25 |
-1.50 |
795 |
20,886 |
+173 |
| Total Volume and Open Interest |
227,184 |
682,253 |
-14,226 |
| Ethanol(CBOT) |
| May15 |
150409 |
1.590 |
1.593 |
1.563 |
1.578 |
-0.012 |
215 |
2,117 |
-33 |
| Jun15 |
150409 |
1.555 |
1.560 |
1.543 |
1.557 |
-0.009 |
34 |
1,524 |
-12 |
| Jul15 |
150409 |
1.530 |
1.540 |
1.530 |
1.535 |
-0.012 |
25 |
1,069 |
+12 |
| Aug15 |
150409 |
1.506 |
1.518 |
1.506 |
1.518 |
-0.012 |
1 |
559 |
+1 |
| Sep15 |
150409 |
1.490 |
1.490 |
1.490 |
1.490 |
-0.012 |
0 |
348 |
+0 |
| Oct15 |
150409 |
1.460 |
1.460 |
1.460 |
1.460 |
-0.012 |
11 |
333 |
-5 |
| Nov15 |
150409 |
1.446 |
1.446 |
1.446 |
1.446 |
-0.012 |
10 |
160 |
-1 |
| Dec15 |
150409 |
1.425 |
1.428 |
1.425 |
1.428 |
-0.012 |
13 |
440 |
+11 |
| Total Volume and Open Interest |
309 |
6,550 |
-27 |
| WTI Crude Oil(ICE) |
| May15 |
150409 |
50.85 |
52.06 |
50.52 |
50.79 |
+0.37 |
73,596 |
65,071 |
-1,912 |
| Jun15 |
150409 |
52.43 |
53.63 |
52.22 |
52.49 |
+0.62 |
59,928 |
92,721 |
+8,423 |
| Jul15 |
150409 |
53.39 |
54.64 |
53.39 |
53.66 |
+0.73 |
29,977 |
31,313 |
+1,818 |
| Aug15 |
150409 |
54.59 |
55.47 |
54.20 |
54.42 |
+0.79 |
13,934 |
13,692 |
+470 |
| Sep15 |
150409 |
55.47 |
56.05 |
54.92 |
55.06 |
+0.84 |
20,012 |
38,355 |
-627 |
| Oct15 |
150409 |
55.48 |
56.57 |
55.48 |
55.62 |
+0.86 |
5,647 |
8,842 |
+1,121 |
| Nov15 |
150409 |
55.99 |
57.08 |
55.99 |
56.17 |
+0.89 |
3,629 |
8,921 |
+37 |
| Dec15 |
150409 |
56.43 |
57.60 |
56.43 |
56.72 |
+0.92 |
22,077 |
87,246 |
+5,146 |
| Jan16 |
150409 |
57.55 |
57.55 |
57.19 |
57.19 |
+0.95 |
1,628 |
8,806 |
+122 |
| Feb16 |
150409 |
57.59 |
57.59 |
57.59 |
57.59 |
+0.97 |
100 |
1,624 |
+1 |
| Mar16 |
150409 |
57.98 |
57.98 |
57.98 |
57.98 |
+0.98 |
69 |
4,194 |
+53 |
| Apr16 |
150409 |
58.37 |
58.37 |
58.37 |
58.37 |
+0.98 |
56 |
2,880 |
+21 |
| May16 |
150409 |
58.72 |
58.72 |
58.72 |
58.72 |
+0.98 |
76 |
2,475 |
+45 |
| Jun16 |
150409 |
59.05 |
59.05 |
59.04 |
59.04 |
+0.97 |
750 |
17,711 |
+3 |
| Jul16 |
150409 |
59.29 |
59.29 |
59.29 |
59.29 |
+0.95 |
27 |
1,075 |
+5 |
| Aug16 |
150409 |
59.55 |
59.55 |
59.55 |
59.55 |
+0.93 |
46 |
1,697 |
+6 |
| Total Volume and Open Interest |
237,529 |
461,000 |
+14,507 |
| US Dollar Index(ICE) |
| Jun15 |
150409 |
98.260 |
99.415 |
98.235 |
99.395 |
+1.265 |
39,778 |
108,743 |
+634 |
| Sep15 |
150409 |
98.735 |
99.860 |
98.735 |
99.825 |
+1.220 |
435 |
3,822 |
+34 |
| Dec15 |
150409 |
99.380 |
100.247 |
99.335 |
100.247 |
+1.222 |
13 |
1,072 |
-1 |
| Total Volume and Open Interest |
40,231 |
113,690 |
+672 |
| Australian Dollar(CME) |
| Jun15 |
150409 |
76.57 |
77.09 |
76.30 |
76.59 |
-0.09 |
112,064 |
159,120 |
+579 |
| Sep15 |
150409 |
76.16 |
76.70 |
76.04 |
76.23 |
-0.09 |
214 |
327 |
+1 |
| Dec15 |
150409 |
75.91 |
75.91 |
75.91 |
75.91 |
-0.09 |
0 |
77 |
+0 |
| Total Volume and Open Interest |
112,278 |
159,532 |
+580 |
| British Pound(CME) |
| Jun15 |
150409 |
148.62 |
148.79 |
146.77 |
146.86 |
-1.89 |
78,254 |
184,969 |
+1,040 |
| Sep15 |
150409 |
148.70 |
148.70 |
146.78 |
146.78 |
-1.89 |
32 |
204 |
+6 |
| Dec15 |
150409 |
146.75 |
146.75 |
146.75 |
146.75 |
-1.88 |
0 |
19 |
+0 |
| Total Volume and Open Interest |
78,286 |
185,219 |
+1,046 |
| Canadian Dollar(CME) |
| Jun15 |
150409 |
79.65 |
79.87 |
79.21 |
79.30 |
-0.37 |
49,469 |
107,583 |
+510 |
| Sep15 |
150409 |
79.59 |
79.72 |
79.15 |
79.21 |
-0.37 |
329 |
5,271 |
+210 |
| Dec15 |
150409 |
79.19 |
79.36 |
79.16 |
79.16 |
-0.36 |
4 |
1,519 |
+2 |
| Mar16 |
150409 |
79.25 |
79.25 |
79.14 |
79.14 |
-0.36 |
2 |
467 |
+1 |
| Total Volume and Open Interest |
49,804 |
114,881 |
+723 |
| Japanese Yen(CME) |
| Jun15 |
150409 |
83.27 |
83.49 |
82.87 |
82.92 |
-0.50 |
102,179 |
188,444 |
+2,288 |
| Sep15 |
150409 |
83.36 |
83.54 |
83.03 |
83.04 |
-0.50 |
79 |
646 |
+58 |
| Dec15 |
150409 |
83.23 |
83.23 |
83.23 |
83.23 |
-0.49 |
0 |
141 |
+0 |
| Total Volume and Open Interest |
102,260 |
189,444 |
+2,344 |
| Swiss Franc(CME) |
| Jun15 |
150409 |
103.67 |
103.75 |
102.39 |
102.41 |
-1.56 |
16,583 |
32,588 |
+276 |
| Sep15 |
150409 |
103.93 |
103.93 |
102.83 |
102.83 |
-1.56 |
5 |
406 |
-13 |
| Dec15 |
150409 |
103.29 |
103.29 |
103.29 |
103.29 |
-1.57 |
0 |
227 |
+0 |
| Total Volume and Open Interest |
16,588 |
33,245 |
+263 |
| EuroFX(CME) |
| Jun15 |
150409 |
107.91 |
107.97 |
106.45 |
106.48 |
-1.60 |
223,168 |
437,877 |
-2,754 |
| Sep15 |
150409 |
108.10 |
108.11 |
106.61 |
106.63 |
-1.60 |
666 |
3,068 |
+36 |
| Dec15 |
150409 |
108.30 |
108.30 |
106.84 |
106.84 |
-1.60 |
7 |
515 |
-3 |
| Total Volume and Open Interest |
223,846 |
441,624 |
-2,719 |
| Mexican Peso(CME) |
| Apr15 |
150409 |
662.38 |
662.38 |
662.38 |
662.38 |
-8.38 |
|
|
|
| May15 |
150409 |
660.88 |
660.88 |
660.88 |
660.88 |
-8.38 |
|
|
|
| Total Volume and Open Interest |
23,091 |
151,072 |
-324 |
| Brazilian Real(CME) |
| May15 |
150409 |
328.10 |
329.75 |
323.30 |
324.70 |
+0.30 |
372 |
12,206 |
+10 |
| Jun15 |
150409 |
327.85 |
327.90 |
320.40 |
321.90 |
+0.30 |
31 |
1,208 |
+6 |
| Jul15 |
150409 |
319.10 |
319.10 |
319.10 |
319.10 |
+0.25 |
|
|
|
| Aug15 |
150409 |
316.00 |
316.00 |
316.00 |
316.00 |
+0.25 |
|
|
|
| Total Volume and Open Interest |
403 |
22,566 |
+16 |
| 30-Year T-Bonds(CBOT) |
| Jun15 |
150409 |
164~210 |
165~110 |
162~290 |
163~080 |
-1~220 |
165,011 |
435,215 |
-511 |
| Sep15 |
150409 |
162~110 |
163~130 |
161~210 |
161~240 |
-1~210 |
8 |
162 |
-3 |
| Dec15 |
150409 |
160~260 |
162~150 |
160~260 |
160~260 |
-1~210 |
|
|
|
| Total Volume and Open Interest |
165,019 |
435,377 |
-514 |
| 10-Year T-Notes(CBOT) |
| Jun15 |
150409 |
129~080 |
129~170 |
128~240 |
128~270 |
-0~165 |
806,436 |
2,795,065 |
+1,215 |
| Sep15 |
150409 |
128~285 |
128~300 |
128~130 |
128~130 |
-0~170 |
33 |
3,441 |
-22 |
| Dec15 |
150409 |
127~280 |
128~130 |
127~280 |
127~280 |
-0~170 |
0 |
6 |
+0 |
| Total Volume and Open Interest |
806,469 |
2,798,512 |
+1,193 |
| 5-Year T-Notes(CBOT) |
| Jun15 |
150409 |
120~130 |
120~172 |
120~042 |
120~060 |
-0~090 |
440,269 |
2,000,104 |
-24,943 |
| Sep15 |
150409 |
119~214 |
119~314 |
119~214 |
119~214 |
-0~100 |
0 |
1 |
+0 |
| Dec15 |
150409 |
119~074 |
119~174 |
119~074 |
119~074 |
-0~100 |
|
|
|
| Total Volume and Open Interest |
440,269 |
2,000,105 |
-24,943 |
| 2 Year T-Notes(CBOT) |
| Jun15 |
150409 |
109~206 |
109~212 |
109~190 |
109~194 |
-0~012 |
168,520 |
1,333,538 |
+3,143 |
| Sep15 |
150409 |
109~090 |
109~102 |
109~090 |
109~090 |
-0~012 |
0 |
3 |
+0 |
| Dec15 |
150409 |
109~060 |
109~072 |
109~060 |
109~060 |
-0~012 |
|
|
|
| Total Volume and Open Interest |
168,520 |
1,333,541 |
+3,143 |
| Eurodollars(CME) |
| Jun15 |
150409 |
99.685 |
99.685 |
99.680 |
99.685 |
unch |
116,034 |
1,296,120 |
-18,629 |
| Sep15 |
150409 |
99.550 |
99.550 |
99.535 |
99.540 |
-0.005 |
127,664 |
1,131,117 |
-13,568 |
| Dec15 |
150409 |
99.380 |
99.385 |
99.360 |
99.365 |
-0.015 |
186,193 |
1,179,691 |
+8,259 |
| Mar16 |
150409 |
99.205 |
99.215 |
99.175 |
99.185 |
-0.020 |
135,883 |
936,958 |
-371 |
| Jun16 |
150409 |
99.020 |
99.030 |
98.985 |
98.995 |
-0.030 |
197,539 |
837,057 |
+40,855 |
| Sep16 |
150409 |
98.830 |
98.845 |
98.790 |
98.800 |
-0.035 |
124,874 |
714,351 |
+3,255 |
| Dec16 |
150409 |
98.650 |
98.665 |
98.600 |
98.610 |
-0.045 |
172,960 |
952,615 |
-3,919 |
| Mar17 |
150409 |
98.500 |
98.525 |
98.450 |
98.455 |
-0.055 |
110,606 |
573,639 |
+11,436 |
| Jun17 |
150409 |
98.360 |
98.385 |
98.300 |
98.310 |
-0.060 |
118,789 |
500,432 |
-11,414 |
| Sep17 |
150409 |
98.240 |
98.265 |
98.175 |
98.185 |
-0.065 |
88,608 |
459,254 |
-2,193 |
| Dec17 |
150409 |
98.125 |
98.155 |
98.050 |
98.065 |
-0.070 |
80,743 |
667,585 |
-78 |
| Mar18 |
150409 |
98.035 |
98.065 |
97.960 |
97.970 |
-0.075 |
67,410 |
320,042 |
+2,973 |
| Jun18 |
150409 |
97.945 |
97.985 |
97.875 |
97.885 |
-0.075 |
32,042 |
283,107 |
-5,947 |
| Sep18 |
150409 |
97.870 |
97.910 |
97.795 |
97.810 |
-0.075 |
27,409 |
178,235 |
-1,601 |
| Dec18 |
150409 |
97.795 |
97.840 |
97.720 |
97.735 |
-0.075 |
26,294 |
227,032 |
-3,249 |
| Mar19 |
150409 |
97.735 |
97.780 |
97.665 |
97.675 |
-0.075 |
21,260 |
133,139 |
+955 |
| Jun19 |
150409 |
97.675 |
97.720 |
97.605 |
97.615 |
-0.075 |
23,046 |
126,338 |
+4,141 |
| Sep19 |
150409 |
97.620 |
97.665 |
97.550 |
97.560 |
-0.075 |
13,642 |
71,740 |
-1,443 |
| Total Volume and Open Interest |
1,710,270 |
10,981,299 |
+10,213 |
| Ultra T-Bond(CBOT) |
| Jun15 |
150409 |
170~16 |
171~09 |
168~14 |
168~24 |
-2~02 |
54,233 |
570,955 |
+1,545 |
| Sep15 |
150409 |
167~12 |
169~14 |
167~12 |
167~12 |
-2~02 |
|
|
|
| Dec15 |
150409 |
166~00 |
168~02 |
166~00 |
166~00 |
-2~02 |
|
|
|
| Total Volume and Open Interest |
54,233 |
570,955 |
+1,545 |
| 30 Day Federal Funds(CBOT) |
| Apr15 |
150409 |
99.878 |
99.878 |
99.878 |
99.878 |
unch |
1,879 |
71,590 |
-564 |
| May15 |
150409 |
99.875 |
99.875 |
99.875 |
99.875 |
unch |
2,776 |
109,483 |
+674 |
| Jun15 |
150409 |
99.860 |
99.865 |
99.860 |
99.865 |
unch |
693 |
67,605 |
-98 |
| Jul15 |
150409 |
99.840 |
99.845 |
99.840 |
99.840 |
-0.005 |
5,912 |
122,819 |
-1,819 |
| Aug15 |
150409 |
99.815 |
99.820 |
99.815 |
99.815 |
-0.005 |
8,607 |
86,079 |
-343 |
| Sep15 |
150409 |
99.775 |
99.780 |
99.770 |
99.770 |
-0.010 |
3,804 |
39,486 |
-387 |
| Total Volume and Open Interest |
44,326 |
716,978 |
-84 |
| 3-Mth Euro-Yen(CME) |
| Jun15 |
150409 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
| Sep15 |
150409 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
| Dec15 |
150409 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
| Mar16 |
150409 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
| Jun16 |
150409 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
| Sep16 |
150409 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
| Dec16 |
150409 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
| Mar17 |
150409 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
| Jun17 |
150409 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
| Sep17 |
150409 |
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 |
150409 |
159.11 |
159.44 |
159.00 |
159.12 |
+0.04 |
284,953 |
1,281,005 |
-4,738 |
| Sep15 |
150409 |
159.03 |
159.31 |
159.00 |
159.00 |
+0.05 |
271 |
16,480 |
+256 |
| Dec15 |
150409 |
159.29 |
159.29 |
159.07 |
159.07 |
+0.04 |
54 |
9 |
-18 |
| Total Volume and Open Interest |
285,278 |
1,297,494 |
-4,500 |
| Euro-Bobl(EUREX) |
| Jun15 |
150409 |
129.64 |
129.68 |
129.58 |
129.61 |
-0.01 |
170,388 |
1,029,733 |
-11,560 |
| Sep15 |
150409 |
131.05 |
131.05 |
131.04 |
131.04 |
-0.01 |
45 |
62 |
-10 |
| Dec15 |
150409 |
130.61 |
130.61 |
130.61 |
130.61 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
170,433 |
1,029,795 |
-11,570 |
| 3-Mth Euribor(EUREX) |
| Jun15 |
150409 |
100.000 |
100.000 |
100.000 |
100.000 |
+0.005 |
0 |
6,059 |
+0 |
| Sep15 |
150409 |
100.005 |
100.005 |
100.005 |
100.005 |
+0.005 |
123 |
10,180 |
+78 |
| Dec15 |
150409 |
100.010 |
100.010 |
100.010 |
100.010 |
unch |
148 |
32,453 |
+0 |
| Total Volume and Open Interest |
2,241 |
62,511 |
+730 |
| Long Gilt(LIFFE) |
| Jun15 |
150409 |
120~20 |
121~06 |
120~15 |
120~18 |
-0~01 |
100,901 |
429,164 |
+4,244 |
| Sep15 |
150409 |
119~20 |
119~20 |
119~20 |
119~20 |
-0~01 |
0 |
1 |
+0 |
| Total Volume and Open Interest |
100,901 |
429,165 |
+4,244 |
| 3-Mth Short Sterling(LIFFE) |
| Jun15 |
150409 |
99.41 |
99.42 |
99.41 |
99.42 |
+0.01 |
29,690 |
306,010 |
-3,679 |
| Sep15 |
150409 |
99.40 |
99.41 |
99.40 |
99.40 |
unch |
34,709 |
508,507 |
+651 |
| Dec15 |
150409 |
99.34 |
99.35 |
99.32 |
99.33 |
unch |
35,250 |
447,348 |
-225 |
| Mar16 |
150409 |
99.23 |
99.25 |
99.22 |
99.23 |
unch |
30,336 |
304,913 |
-4,406 |
| Jun16 |
150409 |
99.12 |
99.14 |
99.11 |
99.11 |
unch |
42,400 |
250,730 |
-5,170 |
| Sep16 |
150409 |
98.99 |
99.02 |
98.98 |
98.99 |
unch |
34,197 |
246,717 |
+3,836 |
| Total Volume and Open Interest |
342,866 |
3,041,656 |
-7,412 |
| 3-Mth Euribor(LIFFE) |
| Jun15 |
150409 |
99.995 |
100.005 |
99.990 |
99.995 |
unch |
29,752 |
386,364 |
+874 |
| Sep15 |
150409 |
100.005 |
100.010 |
100.000 |
100.000 |
-0.005 |
16,898 |
361,997 |
-787 |
| Dec15 |
150409 |
100.010 |
100.015 |
100.005 |
100.005 |
-0.005 |
12,706 |
294,017 |
-1,135 |
| Total Volume and Open Interest |
189,942 |
3,125,792 |
+255 |
| 3-Mth Aus T-Bills(SFE) |
| Jun15 |
150409 |
97.93 |
97.93 |
97.90 |
97.91 |
-0.02 |
50,311 |
213,936 |
+14,423 |
| Sep15 |
150409 |
98.05 |
98.06 |
98.02 |
98.04 |
-0.02 |
31,981 |
204,208 |
+3,041 |
| Dec15 |
150409 |
98.09 |
98.09 |
98.06 |
98.08 |
-0.01 |
31,526 |
183,528 |
+2,612 |
| Mar16 |
150409 |
98.09 |
98.11 |
98.07 |
98.08 |
-0.02 |
16,661 |
137,504 |
+266 |
| Jun16 |
150409 |
98.06 |
98.08 |
98.04 |
98.06 |
-0.01 |
8,103 |
75,927 |
-397 |
| Sep16 |
150409 |
98.02 |
98.04 |
98.00 |
98.02 |
unch |
3,311 |
50,337 |
-284 |
| Dec16 |
150409 |
97.97 |
97.99 |
97.96 |
97.98 |
unch |
2,211 |
42,580 |
+151 |
| Mar17 |
150409 |
97.93 |
97.94 |
97.92 |
97.94 |
+0.01 |
800 |
22,603 |
+32 |
| Jun17 |
150409 |
97.88 |
97.88 |
97.88 |
97.88 |
+0.01 |
122 |
8,622 |
+87 |
| Sep17 |
150409 |
97.83 |
97.83 |
97.83 |
97.83 |
+0.02 |
23 |
5,523 |
-41 |
| Total Volume and Open Interest |
145,060 |
945,795 |
+19,885 |
| 10-Year Aus T-Bonds(SFE) |
| Jun15 |
150409 |
97.67 |
97.68 |
97.63 |
97.66 |
-0.01 |
70,433 |
708,310 |
+1,269 |
| Sep15 |
150409 |
97.66 |
97.66 |
97.66 |
97.66 |
-0.01 |
|
|
|
| Total Volume and Open Interest |
70,433 |
708,310 |
+1,269 |
| 3-Year Aus T-Bonds(SFE) |
| Jun15 |
150409 |
98.29 |
98.31 |
98.28 |
98.30 |
unch |
183,727 |
735,856 |
+5,826 |
| Sep15 |
150409 |
98.30 |
98.30 |
98.30 |
98.30 |
unch |
|
|
|
| Total Volume and Open Interest |
183,727 |
735,856 |
+5,826 |
| Gold(CMX) |
| Apr15 |
150409 |
1201.7 |
1202.5 |
1193.0 |
1193.6 |
-9.5 |
406 |
2,807 |
-183 |
| Jun15 |
150409 |
1202.6 |
1203.3 |
1192.4 |
1193.6 |
-9.5 |
85,860 |
264,589 |
+412 |
| Aug15 |
150409 |
1203.6 |
1203.6 |
1193.9 |
1194.4 |
-9.5 |
1,651 |
37,866 |
+347 |
| Oct15 |
150409 |
1200.8 |
1202.9 |
1195.2 |
1195.2 |
-9.5 |
260 |
8,706 |
+73 |
| Dec15 |
150409 |
1204.5 |
1205.0 |
1195.4 |
1196.2 |
-9.5 |
1,355 |
44,191 |
+101 |
| Feb16 |
150409 |
1199.0 |
1199.0 |
1196.9 |
1197.1 |
-9.5 |
243 |
3,115 |
-65 |
| Apr16 |
150409 |
1198.6 |
1198.6 |
1198.1 |
1198.1 |
-9.5 |
216 |
3,696 |
+111 |
| Jun16 |
150409 |
1199.8 |
1202.1 |
1199.3 |
1199.3 |
-9.4 |
78 |
6,292 |
-9 |
| Aug16 |
150409 |
1200.5 |
1200.5 |
1200.5 |
1200.5 |
-9.4 |
0 |
204 |
+0 |
| Oct16 |
150409 |
1201.9 |
1201.9 |
1201.9 |
1201.9 |
-9.4 |
0 |
537 |
+0 |
| Dec16 |
150409 |
1205.3 |
1206.9 |
1203.4 |
1203.4 |
-9.3 |
419 |
6,314 |
-158 |
| Feb17 |
150409 |
1205.1 |
1205.1 |
1205.1 |
1205.1 |
-9.3 |
|
|
|
| Total Volume and Open Interest |
91,250 |
390,571 |
+621 |
| Silver(CMX) |
| May15 |
150409 |
1650.0 |
1651.0 |
1610.5 |
1617.6 |
-27.8 |
29,741 |
91,846 |
-2,682 |
| Jul15 |
150409 |
1651.5 |
1651.5 |
1615.0 |
1622.0 |
-27.7 |
5,359 |
26,950 |
+306 |
| Sep15 |
150409 |
1639.5 |
1639.5 |
1622.5 |
1625.6 |
-27.7 |
1,973 |
13,660 |
+754 |
| Dec15 |
150409 |
1657.0 |
1657.0 |
1625.0 |
1629.7 |
-27.7 |
1,512 |
23,986 |
+758 |
| Mar16 |
150409 |
1642.5 |
1643.0 |
1633.8 |
1633.8 |
-27.8 |
164 |
2,598 |
+17 |
| May16 |
150409 |
1637.1 |
1637.1 |
1637.1 |
1637.1 |
-27.6 |
0 |
102 |
+0 |
| Jul16 |
150409 |
1645.0 |
1645.0 |
1640.5 |
1640.5 |
-27.5 |
100 |
2,413 |
+85 |
| Total Volume and Open Interest |
39,114 |
169,700 |
-526 |
| Platinum(NYMEX) |
| Apr15 |
150409 |
1167.7 |
1167.7 |
1156.4 |
1156.4 |
-9.1 |
16 |
157 |
+2 |
| Jul15 |
150409 |
1167.0 |
1167.4 |
1155.2 |
1157.0 |
-9.3 |
8,689 |
66,715 |
-143 |
| Oct15 |
150409 |
1168.8 |
1168.9 |
1158.0 |
1158.6 |
-9.3 |
267 |
1,232 |
+197 |
| Jan16 |
150409 |
1160.6 |
1160.6 |
1160.6 |
1160.6 |
-9.3 |
0 |
25 |
+0 |
| Total Volume and Open Interest |
9,017 |
68,260 |
+66 |
| Palladium(NYMEX) |
| Jun15 |
150409 |
754.85 |
764.45 |
752.10 |
762.40 |
+6.70 |
4,442 |
30,053 |
-60 |
| Sep15 |
150409 |
758.55 |
764.00 |
758.55 |
763.30 |
+6.70 |
391 |
1,549 |
+387 |
| Dec15 |
150409 |
764.15 |
764.15 |
764.15 |
764.15 |
+6.70 |
|
|
|
| Total Volume and Open Interest |
4,860 |
31,602 |
+326 |
| Copper(CMX) |
| May15 |
150409 |
273.45 |
275.95 |
271.55 |
272.90 |
-0.25 |
42,429 |
88,110 |
+144 |
| Jul15 |
150409 |
273.55 |
276.15 |
271.95 |
273.20 |
-0.25 |
11,523 |
49,673 |
+1,784 |
| Sep15 |
150409 |
272.70 |
276.00 |
272.65 |
273.45 |
-0.20 |
3,043 |
17,218 |
+805 |
| Dec15 |
150409 |
273.55 |
275.50 |
272.15 |
273.35 |
-0.20 |
1,485 |
8,554 |
+194 |
| Mar16 |
150409 |
273.30 |
274.10 |
272.70 |
273.30 |
-0.20 |
236 |
1,399 |
+81 |
| Total Volume and Open Interest |
59,228 |
171,006 |
+2,943 |
| DJIA Index(CBOT) |
| Jun15 |
150409 |
17805 |
17887 |
17805 |
17887 |
+58 |
6 |
4,438 |
-10 |
| 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 |
150409 |
17843 |
17904 |
17738 |
17887 |
+58 |
110,106 |
97,209 |
-959 |
| Sep15 |
150409 |
17720 |
17801 |
17720 |
17801 |
+58 |
12 |
96 |
-2 |
| Dec15 |
150409 |
17719 |
17719 |
17719 |
17719 |
+58 |
0 |
32 |
+0 |
| Mar16 |
150409 |
17637 |
17637 |
17637 |
17637 |
+58 |
|
|
|
| Total Volume and Open Interest |
110,118 |
97,337 |
-961 |
| S & P 500(CME) |
| Jun15 |
150409 |
2077.00 |
2086.50 |
2067.00 |
2085.70 |
+9.80 |
5,521 |
108,968 |
+1,087 |
| Sep15 |
150409 |
2069.50 |
2080.00 |
2061.50 |
2078.30 |
+9.80 |
0 |
388 |
+0 |
| Dec15 |
150409 |
2071.60 |
2073.30 |
2054.80 |
2071.60 |
+9.80 |
0 |
207 |
+0 |
| Mar16 |
150409 |
2066.50 |
2068.20 |
2049.70 |
2066.50 |
+9.80 |
|
|
|
| Total Volume and Open Interest |
5,521 |
109,563 |
+1,087 |
| S & P 500 E-Mini(Globex) |
| Jun15 |
150409 |
2077.75 |
2087.00 |
2066.75 |
2085.75 |
+9.75 |
1,048,474 |
2,651,631 |
-3,117 |
| Sep15 |
150409 |
2069.25 |
2079.25 |
2059.50 |
2078.25 |
+9.75 |
1,581 |
17,273 |
+341 |
| Total Volume and Open Interest |
1,050,093 |
2,671,481 |
-2,770 |
| NASDAQ 100(CME) |
| Jun15 |
150409 |
4366.50 |
4400.00 |
4354.00 |
4399.30 |
+24.50 |
292 |
5,428 |
+197 |
| 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 |
150409 |
4378.00 |
4401.30 |
4352.80 |
4399.30 |
+24.50 |
171,692 |
319,681 |
-3,256 |
| Sep15 |
150409 |
4359.30 |
4393.30 |
4351.30 |
4391.30 |
+24.80 |
26 |
76 |
-9 |
| Total Volume and Open Interest |
171,718 |
319,792 |
-3,265 |
| S & P Midcap 400(CME) |
| Jun15 |
150409 |
1529.00 |
1529.00 |
1529.00 |
1529.00 |
+0.60 |
285 |
709 |
+235 |
| 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 |
150409 |
14.80 |
15.15 |
14.05 |
14.08 |
-0.75 |
50,128 |
123,378 |
-5,332 |
| May15 |
150409 |
16.75 |
16.89 |
16.15 |
16.18 |
-0.55 |
39,202 |
125,772 |
+8,861 |
| Jun15 |
150409 |
17.55 |
17.71 |
17.10 |
17.13 |
-0.45 |
14,098 |
47,042 |
+2,102 |
| Jul15 |
150409 |
18.13 |
18.26 |
17.70 |
17.73 |
-0.40 |
8,222 |
31,984 |
-279 |
| Total Volume and Open Interest |
121,234 |
373,512 |
+6,666 |
| Russell 2000 E-Mini(Globex) |
| Nikkei 225(CME) |
| Jun15 |
150409 |
19900 |
20125 |
19875 |
20120 |
+215 |
13,012 |
58,205 |
+254 |
| Sep15 |
150409 |
19990 |
20170 |
19990 |
20170 |
+205 |
5 |
7 |
+0 |
| Total Volume and Open Interest |
13,017 |
58,212 |
+254 |
| Nikkei 225(SGX) |
| Jun15 |
150409 |
19910 |
19930 |
19880 |
19915 |
+135 |
74,157 |
285,845 |
+3,162 |
| Sep15 |
150409 |
19900 |
19900 |
19900 |
19900 |
+135 |
0 |
133 |
+0 |
| Dec15 |
150409 |
19815 |
19815 |
19815 |
19815 |
+135 |
0 |
6,045 |
+0 |
| Total Volume and Open Interest |
75,515 |
298,944 |
+4,236 |
| CAC 40(EURONEXT) |
| Apr15 |
150409 |
5151.5 |
5232.0 |
5146.5 |
5210.0 |
+72.0 |
100,742 |
321,004 |
+13,825 |
| May15 |
150409 |
5091.0 |
5162.0 |
5085.5 |
5149.0 |
+72.5 |
360 |
11,482 |
+341 |
| Jun15 |
150409 |
5043.5 |
5124.0 |
5043.5 |
5105.5 |
+72.5 |
775 |
10,087 |
+52 |
| Total Volume and Open Interest |
101,877 |
342,666 |
+14,218 |
| Hang Seng Index(HKFE) |
| Apr15 |
150409 |
26244 |
27999 |
26244 |
27073 |
+829 |
43,255 |
114,881 |
+1,034 |
| May15 |
150409 |
26300 |
27912 |
26278 |
27013 |
+837 |
435 |
748 |
+246 |
| Jun15 |
150409 |
25933 |
27650 |
25933 |
26732 |
+846 |
408 |
4,347 |
+36 |
| Total Volume and Open Interest |
44,134 |
121,435 |
+1,330 |
| DAX(EUREX) |
| Jun15 |
150409 |
12108.5 |
12253.5 |
12074.0 |
12185.5 |
+117.0 |
89,964 |
183,395 |
+1,562 |
| Sep15 |
150409 |
12114.0 |
12252.0 |
12081.5 |
12188.5 |
+118.0 |
199 |
1,907 |
+10 |
| Dec15 |
150409 |
12110.0 |
12242.0 |
12083.5 |
12191.5 |
+117.5 |
86 |
77 |
+7 |
| Total Volume and Open Interest |
90,249 |
185,379 |
+1,579 |
| FT-SE 100(EURONEXT) |
| Jun15 |
150409 |
6902.00 |
6994.00 |
6901.00 |
6957.50 |
+78.00 |
95,670 |
595,325 |
+4,411 |
| Sep15 |
150409 |
6922.00 |
6926.00 |
6905.00 |
6905.00 |
+78.00 |
2 |
596 |
-1 |
| Dec15 |
150409 |
6852.00 |
6896.50 |
6852.00 |
6875.50 |
+78.00 |
0 |
126 |
+0 |
| Total Volume and Open Interest |
95,672 |
596,047 |
+4,410 |
| SPI 200(SFE) |
| Jun15 |
150409 |
5961.0 |
5979.0 |
5921.0 |
5935.0 |
-24.0 |
37,239 |
245,707 |
-857 |
| Sep15 |
150409 |
5881.0 |
5881.0 |
5879.0 |
5879.0 |
-24.0 |
0 |
2,889 |
-50 |
| Dec15 |
150409 |
5871.0 |
5871.0 |
5871.0 |
5871.0 |
-24.0 |
0 |
2,022 |
+0 |
| Total Volume and Open Interest |
37,265 |
252,650 |
-894 |
| FTSE MIB(ISE) |
| Jun15 |
150409 |
23285.00 |
23455.00 |
23255.00 |
23414.00 |
+204.00 |
27,017 |
55,714 |
+55,714 |
| Sep15 |
150409 |
23235.00 |
23350.00 |
23190.00 |
23344.00 |
+204.00 |
24 |
226 |
+226 |
| Dec15 |
150409 |
23269.00 |
23269.00 |
23269.00 |
23269.00 |
+204.00 |
0 |
1 |
+1 |
| Total Volume and Open Interest |
27,041 |
55,941 |
+2,994 |
| KOSPI 200(KFE) |
| Jun15 |
150409 |
259.45 |
260.15 |
258.50 |
259.00 |
-0.45 |
122,241 |
112,018 |
-5,029 |
| Sep15 |
150409 |
260.55 |
261.05 |
259.55 |
260.05 |
-0.45 |
284 |
1,995 |
+11 |
| Dec15 |
150409 |
262.00 |
262.00 |
261.00 |
261.30 |
-0.20 |
3 |
717 |
+18 |
| Total Volume and Open Interest |
122,536 |
115,906 |
-4,995 |
| GSCI(CME) |
| Apr15 |
150409 |
405.00 |
407.00 |
402.95 |
405.00 |
+2.00 |
695 |
10,537 |
-553 |
| May15 |
150409 |
409.90 |
411.50 |
407.45 |
409.90 |
+2.40 |
632 |
1,794 |
+610 |
| Jun15 |
150409 |
412.90 |
414.75 |
410.45 |
412.90 |
+2.40 |
|
|
|
| Total Volume and Open Interest |
1,327 |
12,331 |
+57 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
MRCI Online
