|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri April 24, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150424 |
978.00 |
981.00 |
966.75 |
969.75 |
-8.50 |
108,165 |
120,913 |
-18,030 |
Jul15 |
150424 |
980.00 |
983.00 |
968.00 |
970.75 |
-9.25 |
109,168 |
337,620 |
+3,865 |
Aug15 |
150424 |
977.25 |
979.50 |
965.25 |
966.75 |
-9.50 |
6,221 |
25,450 |
+744 |
Sep15 |
150424 |
966.50 |
966.50 |
955.50 |
956.25 |
-9.25 |
1,021 |
9,510 |
+94 |
Nov15 |
150424 |
961.50 |
964.75 |
950.25 |
952.50 |
-9.00 |
23,939 |
192,740 |
+593 |
Jan16 |
150424 |
968.00 |
970.00 |
957.00 |
959.00 |
-9.00 |
1,673 |
12,377 |
+104 |
Mar16 |
150424 |
974.00 |
975.00 |
961.25 |
963.00 |
-9.00 |
813 |
20,517 |
-125 |
May16 |
150424 |
975.00 |
975.50 |
964.00 |
965.25 |
-9.00 |
278 |
8,343 |
+54 |
Jul16 |
150424 |
977.25 |
980.50 |
969.75 |
971.00 |
-9.50 |
156 |
3,457 |
+15 |
Aug16 |
150424 |
970.75 |
980.00 |
970.75 |
970.75 |
-9.25 |
0 |
155 |
+0 |
Sep16 |
150424 |
961.00 |
970.25 |
961.00 |
961.00 |
-9.25 |
0 |
35 |
+0 |
Nov16 |
150424 |
964.50 |
965.00 |
955.25 |
956.25 |
-8.75 |
108 |
5,489 |
+8 |
Jan17 |
150424 |
967.50 |
970.25 |
961.75 |
961.75 |
-8.50 |
0 |
66 |
+0 |
Mar17 |
150424 |
966.50 |
975.00 |
966.50 |
966.50 |
-8.50 |
0 |
31 |
+0 |
Total Volume and Open Interest |
251,545 |
737,021 |
-12,678 |
Soybean Meal(CBOT) |
May15 |
150424 |
317.10 |
317.30 |
312.10 |
314.60 |
-2.00 |
30,819 |
49,011 |
-6,291 |
Jul15 |
150424 |
315.30 |
315.70 |
310.60 |
313.30 |
-1.70 |
36,754 |
174,880 |
+5,153 |
Aug15 |
150424 |
313.70 |
313.90 |
309.30 |
312.00 |
-1.50 |
3,804 |
25,624 |
+174 |
Sep15 |
150424 |
312.00 |
312.30 |
308.40 |
310.90 |
-1.40 |
2,016 |
16,474 |
+299 |
Oct15 |
150424 |
310.70 |
310.70 |
306.40 |
308.70 |
-2.00 |
823 |
13,202 |
-50 |
Dec15 |
150424 |
311.30 |
311.70 |
306.90 |
309.30 |
-1.90 |
7,950 |
51,985 |
-228 |
Jan16 |
150424 |
311.20 |
311.90 |
308.10 |
310.00 |
-1.90 |
561 |
4,026 |
+86 |
Mar16 |
150424 |
311.30 |
312.00 |
308.10 |
310.10 |
-1.90 |
254 |
5,276 |
+41 |
May16 |
150424 |
311.60 |
312.00 |
308.90 |
310.10 |
-1.90 |
98 |
2,109 |
-4 |
Jul16 |
150424 |
313.00 |
313.10 |
310.30 |
311.50 |
-1.60 |
144 |
1,924 |
+77 |
Total Volume and Open Interest |
83,400 |
346,680 |
-644 |
Soybean Oil(CBOT) |
May15 |
150424 |
32.02 |
32.20 |
31.57 |
31.67 |
-0.35 |
49,926 |
46,789 |
-9,925 |
Jul15 |
150424 |
32.22 |
32.39 |
31.81 |
31.86 |
-0.36 |
71,388 |
190,260 |
+4,619 |
Aug15 |
150424 |
32.34 |
32.44 |
31.87 |
31.92 |
-0.36 |
10,601 |
20,065 |
+90 |
Sep15 |
150424 |
32.39 |
32.92 |
31.90 |
31.97 |
-0.36 |
5,343 |
17,931 |
+200 |
Oct15 |
150424 |
32.36 |
32.51 |
31.93 |
31.98 |
-0.34 |
1,556 |
9,676 |
+223 |
Dec15 |
150424 |
32.57 |
32.65 |
32.08 |
32.13 |
-0.35 |
10,997 |
79,640 |
+635 |
Jan16 |
150424 |
32.78 |
32.84 |
32.34 |
32.34 |
-0.35 |
600 |
5,221 |
+175 |
Mar16 |
150424 |
32.91 |
33.00 |
32.52 |
32.52 |
-0.36 |
335 |
5,805 |
+217 |
May16 |
150424 |
33.21 |
33.21 |
32.72 |
32.72 |
-0.35 |
494 |
4,124 |
+19 |
Jul16 |
150424 |
33.09 |
33.27 |
32.92 |
32.92 |
-0.35 |
376 |
2,659 |
+202 |
Total Volume and Open Interest |
151,630 |
384,736 |
-3,534 |
Canola(WCE) |
May15 |
150424 |
445.0 |
450.0 |
444.9 |
449.4 |
+4.1 |
11,677 |
18,537 |
-7,197 |
Jul15 |
150424 |
451.0 |
453.4 |
450.0 |
451.6 |
+0.2 |
18,068 |
80,176 |
-5,222 |
Nov15 |
150424 |
445.6 |
448.5 |
444.4 |
446.3 |
+0.3 |
2,346 |
48,817 |
+499 |
Jan16 |
150424 |
446.8 |
448.9 |
446.8 |
447.7 |
+0.6 |
3 |
1,624 |
+0 |
Mar16 |
150424 |
447.4 |
447.9 |
447.4 |
447.9 |
+0.6 |
0 |
369 |
+0 |
Total Volume and Open Interest |
32,094 |
151,461 |
-11,920 |
Corn(CBOT) |
May15 |
150424 |
371.00 |
371.25 |
363.75 |
364.50 |
-6.25 |
141,185 |
203,968 |
-29,298 |
Jul15 |
150424 |
377.00 |
377.25 |
368.50 |
369.75 |
-7.00 |
127,594 |
565,874 |
+14,991 |
Sep15 |
150424 |
384.25 |
386.75 |
377.00 |
377.50 |
-6.75 |
34,688 |
183,023 |
+4,634 |
Dec15 |
150424 |
394.75 |
395.00 |
387.00 |
388.25 |
-6.25 |
34,133 |
288,106 |
+2,714 |
Mar16 |
150424 |
405.25 |
405.25 |
398.25 |
399.25 |
-6.00 |
3,320 |
77,350 |
-5 |
May16 |
150424 |
412.75 |
412.75 |
406.00 |
407.00 |
-5.75 |
857 |
9,376 |
+66 |
Jul16 |
150424 |
419.00 |
419.00 |
412.50 |
413.75 |
-5.25 |
660 |
12,810 |
+240 |
Sep16 |
150424 |
413.25 |
413.25 |
408.00 |
408.00 |
-5.25 |
62 |
2,027 |
+14 |
Dec16 |
150424 |
411.00 |
412.00 |
405.50 |
406.25 |
-5.75 |
433 |
19,397 |
+49 |
Mar17 |
150424 |
415.25 |
420.75 |
415.00 |
415.50 |
-5.25 |
15 |
449 |
+0 |
Total Volume and Open Interest |
342,948 |
1,363,400 |
-6,594 |
Wheat(CBOT) |
May15 |
150424 |
498.25 |
499.50 |
485.00 |
486.00 |
-11.75 |
25,143 |
43,773 |
-7,219 |
Jul15 |
150424 |
501.50 |
502.75 |
487.50 |
488.50 |
-12.75 |
49,585 |
261,613 |
+2,001 |
Sep15 |
150424 |
510.50 |
511.00 |
497.25 |
498.00 |
-12.50 |
8,493 |
62,970 |
+599 |
Dec15 |
150424 |
527.25 |
527.50 |
514.00 |
515.00 |
-12.25 |
6,615 |
63,322 |
+1,064 |
Mar16 |
150424 |
540.75 |
541.75 |
529.00 |
530.00 |
-11.75 |
915 |
16,526 |
+272 |
May16 |
150424 |
545.75 |
551.25 |
539.00 |
540.00 |
-11.25 |
139 |
3,052 |
+108 |
Total Volume and Open Interest |
90,963 |
452,786 |
-3,159 |
Wheat(KCBT) |
May15 |
150424 |
517.25 |
517.25 |
500.75 |
502.25 |
-14.25 |
5,752 |
17,883 |
-2,892 |
Jul15 |
150424 |
522.50 |
523.00 |
506.25 |
507.50 |
-14.50 |
11,902 |
86,316 |
+734 |
Sep15 |
150424 |
533.00 |
533.00 |
516.75 |
518.00 |
-14.50 |
2,767 |
21,302 |
+327 |
Dec15 |
150424 |
551.75 |
552.25 |
536.25 |
537.25 |
-14.25 |
2,563 |
20,854 |
+24 |
Mar16 |
150424 |
563.00 |
564.50 |
549.75 |
550.25 |
-14.25 |
275 |
7,099 |
+63 |
May16 |
150424 |
562.00 |
572.75 |
559.00 |
559.00 |
-13.75 |
52 |
1,967 |
+27 |
Total Volume and Open Interest |
23,328 |
156,483 |
-1,720 |
Wheat(MGE) |
May15 |
150424 |
544.00 |
544.00 |
534.00 |
535.00 |
-10.25 |
3,146 |
8,192 |
-957 |
Jul15 |
150424 |
555.25 |
556.00 |
544.25 |
545.25 |
-10.00 |
3,724 |
33,558 |
+770 |
Sep15 |
150424 |
564.00 |
564.00 |
553.25 |
554.00 |
-10.00 |
1,188 |
10,473 |
+384 |
Dec15 |
150424 |
575.00 |
575.00 |
564.00 |
564.50 |
-10.50 |
1,101 |
12,445 |
+399 |
Mar16 |
150424 |
585.00 |
585.00 |
578.75 |
578.75 |
-9.75 |
265 |
4,173 |
+49 |
Total Volume and Open Interest |
9,483 |
69,760 |
+651 |
Oats(CBOT) |
May15 |
150424 |
251.00 |
251.25 |
239.25 |
241.50 |
-9.75 |
160 |
2,529 |
-57 |
Jul15 |
150424 |
255.00 |
255.50 |
243.25 |
245.50 |
-10.00 |
213 |
4,234 |
+29 |
Sep15 |
150424 |
251.00 |
262.50 |
250.50 |
251.50 |
-11.00 |
0 |
293 |
+0 |
Dec15 |
150424 |
265.25 |
268.25 |
256.75 |
259.25 |
-9.00 |
72 |
1,910 |
+42 |
Total Volume and Open Interest |
450 |
9,111 |
+19 |
Rough Rice(CBOT) |
May15 |
150424 |
10.06 |
10.09 |
9.98 |
9.98 |
-0.08 |
749 |
3,080 |
-442 |
Jul15 |
150424 |
10.31 |
10.32 |
10.23 |
10.23 |
-0.06 |
883 |
5,809 |
+279 |
Sep15 |
150424 |
10.56 |
10.56 |
10.49 |
10.49 |
-0.06 |
303 |
2,281 |
+144 |
Nov15 |
150424 |
10.76 |
10.76 |
10.74 |
10.74 |
-0.06 |
25 |
102 |
+11 |
Total Volume and Open Interest |
1,960 |
11,283 |
-8 |
Live Cattle(CME) |
Apr15 |
150424 |
159.735 |
161.400 |
158.550 |
161.185 |
+1.885 |
3,221 |
7,236 |
-2,183 |
Jun15 |
150424 |
149.600 |
151.650 |
148.400 |
151.200 |
+2.165 |
27,270 |
129,910 |
-1,792 |
Aug15 |
150424 |
148.075 |
149.900 |
147.050 |
149.735 |
+1.885 |
8,648 |
53,535 |
-149 |
Oct15 |
150424 |
149.650 |
151.400 |
148.880 |
151.235 |
+1.660 |
5,257 |
46,187 |
+378 |
Dec15 |
150424 |
150.435 |
152.350 |
149.825 |
152.000 |
+1.565 |
3,239 |
23,311 |
+515 |
Feb16 |
150424 |
149.685 |
151.685 |
149.400 |
151.380 |
+1.305 |
506 |
4,291 |
-33 |
Total Volume and Open Interest |
48,373 |
268,862 |
-3,253 |
Feeder Cattle(CME) |
Apr15 |
150424 |
214.330 |
215.880 |
213.250 |
214.850 |
+0.565 |
316 |
2,236 |
-74 |
May15 |
150424 |
211.550 |
214.735 |
210.630 |
214.080 |
+2.830 |
3,327 |
11,744 |
-20 |
Aug15 |
150424 |
213.200 |
216.350 |
212.250 |
215.685 |
+2.735 |
3,272 |
16,531 |
+184 |
Sep15 |
150424 |
212.580 |
215.130 |
211.185 |
214.700 |
+2.715 |
538 |
3,502 |
-28 |
Oct15 |
150424 |
211.350 |
214.100 |
210.380 |
213.880 |
+2.695 |
230 |
2,745 |
+53 |
Nov15 |
150424 |
210.300 |
212.950 |
209.350 |
212.950 |
+3.000 |
76 |
1,157 |
+25 |
Jan16 |
150424 |
204.400 |
206.800 |
203.600 |
206.500 |
+2.815 |
37 |
741 |
+8 |
Total Volume and Open Interest |
7,798 |
38,680 |
+149 |
Lean Hogs(CME) |
May15 |
150424 |
72.000 |
72.330 |
71.600 |
71.950 |
+0.020 |
361 |
2,709 |
-141 |
Jun15 |
150424 |
78.700 |
79.700 |
77.750 |
79.450 |
+1.120 |
17,519 |
95,944 |
+1,266 |
Jul15 |
150424 |
80.080 |
81.050 |
79.250 |
80.750 |
+0.850 |
3,717 |
22,032 |
+839 |
Aug15 |
150424 |
80.080 |
81.050 |
79.400 |
80.750 |
+0.715 |
4,819 |
33,413 |
+970 |
Oct15 |
150424 |
71.600 |
71.950 |
71.000 |
71.885 |
+0.335 |
2,221 |
40,081 |
+359 |
Dec15 |
150424 |
68.500 |
69.000 |
68.150 |
68.900 |
+0.250 |
1,000 |
17,242 |
+120 |
Feb16 |
150424 |
71.250 |
71.500 |
70.850 |
71.285 |
+0.035 |
207 |
3,856 |
+13 |
Apr16 |
150424 |
73.550 |
73.550 |
72.900 |
73.400 |
+0.150 |
41 |
1,569 |
-6 |
Total Volume and Open Interest |
29,897 |
217,188 |
+3,424 |
Class III Milk(CME) |
Apr15 |
150424 |
15.81 |
15.81 |
15.80 |
15.80 |
unch |
152 |
5,536 |
+27 |
May15 |
150424 |
16.67 |
16.81 |
16.59 |
16.60 |
-0.11 |
475 |
6,373 |
+142 |
Jun15 |
150424 |
16.90 |
17.14 |
16.89 |
16.97 |
+0.02 |
353 |
5,737 |
+81 |
Jul15 |
150424 |
17.20 |
17.33 |
17.16 |
17.23 |
+0.05 |
147 |
3,930 |
+10 |
Aug15 |
150424 |
17.41 |
17.45 |
17.34 |
17.41 |
unch |
65 |
3,607 |
+15 |
Sep15 |
150424 |
17.45 |
17.45 |
17.37 |
17.39 |
-0.06 |
43 |
3,377 |
+22 |
Oct15 |
150424 |
17.40 |
17.41 |
17.34 |
17.35 |
-0.05 |
37 |
2,970 |
+3 |
Nov15 |
150424 |
17.35 |
17.35 |
17.30 |
17.35 |
unch |
23 |
2,873 |
+7 |
Dec15 |
150424 |
17.20 |
17.26 |
17.20 |
17.26 |
+0.06 |
18 |
2,620 |
+11 |
Jan16 |
150424 |
16.91 |
16.91 |
16.90 |
16.90 |
unch |
20 |
517 |
+1 |
Feb16 |
150424 |
16.87 |
16.87 |
16.87 |
16.87 |
unch |
5 |
356 |
+1 |
Mar16 |
150424 |
16.83 |
16.83 |
16.81 |
16.81 |
-0.02 |
5 |
311 |
+2 |
Apr16 |
150424 |
16.65 |
16.65 |
16.65 |
16.65 |
unch |
13 |
209 |
+8 |
Total Volume and Open Interest |
1,408 |
38,943 |
+366 |
Cocoa(ICE) |
May15 |
150424 |
2875 |
2889 |
2860 |
2889 |
+83 |
182 |
591 |
-218 |
Jul15 |
150424 |
2830 |
2888 |
2830 |
2885 |
+83 |
13,574 |
81,156 |
-717 |
Sep15 |
150424 |
2830 |
2876 |
2825 |
2872 |
+77 |
3,584 |
37,387 |
+313 |
Dec15 |
150424 |
2810 |
2857 |
2810 |
2854 |
+68 |
2,555 |
32,238 |
+928 |
Mar16 |
150424 |
2807 |
2841 |
2804 |
2837 |
+62 |
2,146 |
19,101 |
+156 |
May16 |
150424 |
2801 |
2829 |
2795 |
2829 |
+60 |
85 |
6,754 |
+0 |
Jul16 |
150424 |
2790 |
2817 |
2790 |
2817 |
+57 |
28 |
6,599 |
+0 |
Total Volume and Open Interest |
22,687 |
187,375 |
+991 |
Coffee "C"(ICE) |
May15 |
150424 |
141.25 |
142.80 |
140.85 |
141.15 |
+0.70 |
347 |
998 |
-1,017 |
Jul15 |
150424 |
141.95 |
143.95 |
141.50 |
142.15 |
+0.65 |
16,269 |
93,362 |
-1,111 |
Sep15 |
150424 |
144.80 |
146.55 |
144.10 |
144.80 |
+0.70 |
3,822 |
36,508 |
+205 |
Dec15 |
150424 |
148.00 |
150.20 |
147.75 |
148.65 |
+0.80 |
1,212 |
24,856 |
+270 |
Mar16 |
150424 |
152.50 |
153.70 |
151.30 |
152.15 |
+0.70 |
341 |
7,252 |
+66 |
May16 |
150424 |
153.00 |
154.70 |
153.00 |
153.85 |
+0.65 |
213 |
4,239 |
+22 |
Total Volume and Open Interest |
22,691 |
177,261 |
-1,481 |
Orange Juice(ICE) |
May15 |
150424 |
117.40 |
118.60 |
113.00 |
113.85 |
-4.75 |
775 |
3,406 |
-656 |
Jul15 |
150424 |
116.70 |
118.95 |
113.20 |
114.15 |
-3.70 |
1,124 |
10,029 |
+338 |
Sep15 |
150424 |
119.35 |
119.35 |
114.80 |
115.40 |
-3.30 |
32 |
1,268 |
+14 |
Nov15 |
150424 |
116.15 |
116.65 |
116.05 |
116.65 |
-3.15 |
32 |
580 |
+13 |
Jan16 |
150424 |
117.95 |
117.95 |
117.55 |
117.55 |
-3.00 |
15 |
133 |
+15 |
Mar16 |
150424 |
119.80 |
119.80 |
119.80 |
119.80 |
-2.70 |
0 |
7 |
+0 |
Total Volume and Open Interest |
1,978 |
15,427 |
-276 |
Sugar #11(ICE) |
May15 |
150424 |
13.10 |
13.30 |
12.98 |
13.23 |
+0.14 |
22,031 |
103,237 |
-11,130 |
Jul15 |
150424 |
13.04 |
13.25 |
12.95 |
13.19 |
+0.16 |
47,971 |
415,840 |
+3,189 |
Oct15 |
150424 |
13.47 |
13.68 |
13.39 |
13.62 |
+0.15 |
15,396 |
151,057 |
+109 |
Mar16 |
150424 |
14.63 |
14.82 |
14.55 |
14.76 |
+0.13 |
6,536 |
101,014 |
+1,075 |
May16 |
150424 |
14.66 |
14.86 |
14.61 |
14.81 |
+0.13 |
793 |
24,098 |
+85 |
Jul16 |
150424 |
14.60 |
14.84 |
14.58 |
14.77 |
+0.12 |
535 |
19,575 |
-101 |
Oct16 |
150424 |
14.80 |
15.00 |
14.76 |
14.93 |
+0.09 |
292 |
18,847 |
-226 |
Mar17 |
150424 |
15.30 |
15.48 |
15.25 |
15.41 |
+0.08 |
163 |
9,249 |
+14 |
Total Volume and Open Interest |
93,827 |
846,552 |
-6,939 |
London Cocoa(LCE) |
May15 |
150424 |
1917 |
1969 |
1917 |
1965 |
+49 |
10,730 |
39,884 |
+123 |
Jul15 |
150424 |
1941 |
1980 |
1940 |
1979 |
+43 |
15,418 |
75,100 |
+7,131 |
Sep15 |
150424 |
1936 |
1969 |
1936 |
1968 |
+37 |
4,104 |
44,913 |
+898 |
Dec15 |
150424 |
1926 |
1951 |
1925 |
1950 |
+29 |
3,741 |
49,811 |
+17 |
Mar16 |
150424 |
1906 |
1925 |
1906 |
1924 |
+22 |
3,595 |
40,687 |
+486 |
May16 |
150424 |
1904 |
1921 |
1904 |
1919 |
+20 |
1,025 |
5,977 |
-87 |
Jul16 |
150424 |
1901 |
1917 |
1901 |
1915 |
+18 |
775 |
11,335 |
+611 |
Total Volume and Open Interest |
39,505 |
275,338 |
+9,211 |
London Sugar(LCE) |
Aug15 |
150424 |
369.80 |
375.40 |
368.30 |
374.70 |
+6.70 |
3,047 |
42,449 |
-175 |
Oct15 |
150424 |
370.30 |
375.40 |
369.00 |
373.90 |
+4.90 |
1,401 |
14,505 |
-384 |
Dec15 |
150424 |
378.00 |
382.40 |
376.80 |
380.90 |
+4.00 |
698 |
9,967 |
+120 |
Mar16 |
150424 |
383.70 |
388.00 |
382.70 |
386.60 |
+3.80 |
196 |
6,446 |
+51 |
May16 |
150424 |
390.20 |
394.50 |
390.20 |
392.80 |
+3.80 |
20 |
2,270 |
+4 |
Total Volume and Open Interest |
5,369 |
76,529 |
-383 |
Cotton(ICE) |
May15 |
150424 |
64.90 |
66.89 |
64.90 |
66.50 |
+1.91 |
2,178 |
1,472 |
-1,750 |
Jul15 |
150424 |
65.72 |
66.59 |
65.20 |
66.34 |
+0.89 |
19,635 |
106,612 |
+802 |
Oct15 |
150424 |
65.02 |
65.65 |
64.98 |
65.61 |
+0.50 |
26 |
37 |
+1 |
Dec15 |
150424 |
65.20 |
65.86 |
65.00 |
65.62 |
+0.48 |
5,281 |
52,340 |
+1,165 |
Mar16 |
150424 |
65.00 |
65.55 |
64.94 |
65.27 |
+0.42 |
392 |
5,327 |
+74 |
May16 |
150424 |
65.24 |
65.66 |
65.23 |
65.46 |
+0.36 |
142 |
851 |
+129 |
Total Volume and Open Interest |
27,708 |
168,081 |
+415 |
Lumber(CME) |
May15 |
150424 |
253.3 |
261.7 |
252.6 |
258.5 |
+5.8 |
438 |
3,275 |
-109 |
Jul15 |
150424 |
250.9 |
258.8 |
250.2 |
255.1 |
+6.3 |
298 |
3,016 |
+85 |
Sep15 |
150424 |
253.5 |
260.2 |
252.0 |
257.3 |
+6.6 |
24 |
427 |
+5 |
Nov15 |
150424 |
261.0 |
264.0 |
256.0 |
261.0 |
+6.6 |
0 |
62 |
+0 |
Total Volume and Open Interest |
760 |
6,819 |
-19 |
Crude Oil(NYM) |
Jun15 |
150424 |
57.53 |
57.95 |
56.50 |
57.15 |
-0.59 |
329,631 |
428,255 |
-6,169 |
Jul15 |
150424 |
59.03 |
59.49 |
58.25 |
58.90 |
-0.36 |
84,250 |
227,880 |
-8,201 |
Aug15 |
150424 |
60.03 |
60.36 |
59.25 |
59.85 |
-0.28 |
43,582 |
74,534 |
-3,386 |
Sep15 |
150424 |
60.58 |
60.92 |
59.92 |
60.50 |
-0.17 |
38,418 |
151,902 |
+1,758 |
Oct15 |
150424 |
61.00 |
61.30 |
60.46 |
61.04 |
-0.07 |
16,486 |
82,565 |
+364 |
Nov15 |
150424 |
61.47 |
61.71 |
61.02 |
61.54 |
-0.03 |
9,690 |
53,952 |
+466 |
Dec15 |
150424 |
61.92 |
62.32 |
61.48 |
62.03 |
-0.01 |
48,900 |
219,963 |
-493 |
Jan16 |
150424 |
62.24 |
62.59 |
61.90 |
62.43 |
+0.02 |
5,633 |
53,392 |
-211 |
Feb16 |
150424 |
62.50 |
62.91 |
62.27 |
62.72 |
+0.04 |
1,771 |
25,311 |
-211 |
Mar16 |
150424 |
62.73 |
63.12 |
62.45 |
62.98 |
+0.06 |
4,335 |
43,988 |
-26 |
Apr16 |
150424 |
63.04 |
63.21 |
63.04 |
63.20 |
+0.07 |
689 |
12,814 |
-7 |
May16 |
150424 |
62.85 |
63.39 |
62.85 |
63.39 |
+0.07 |
808 |
12,671 |
+175 |
Jun16 |
150424 |
63.32 |
63.66 |
63.00 |
63.57 |
+0.05 |
8,490 |
55,908 |
+406 |
Jul16 |
150424 |
63.68 |
63.68 |
63.68 |
63.68 |
+0.03 |
302 |
10,637 |
+56 |
Aug16 |
150424 |
63.95 |
63.95 |
63.80 |
63.80 |
-0.01 |
188 |
7,790 |
+24 |
Sep16 |
150424 |
63.95 |
63.95 |
63.95 |
63.95 |
-0.05 |
791 |
21,081 |
+255 |
Total Volume and Open Interest |
610,700 |
1,705,247 |
-15,709 |
e-miNY Crude Oil(NYM) |
Apr15 |
150319 |
44.575 |
44.725 |
42.750 |
43.950 |
-0.700 |
12,602 |
2,982 |
-431 |
May15 |
150420 |
56.075 |
57.100 |
54.825 |
56.375 |
+0.625 |
13,359 |
2,341 |
-517 |
Jun15 |
150424 |
57.475 |
57.950 |
56.500 |
57.150 |
-0.600 |
10,615 |
3,117 |
+11 |
Jul15 |
150424 |
59.125 |
59.500 |
58.275 |
58.900 |
-0.350 |
560 |
457 |
+29 |
Aug15 |
150424 |
60.100 |
60.125 |
59.325 |
59.850 |
-0.275 |
132 |
389 |
+36 |
Sep15 |
150424 |
60.000 |
60.500 |
59.925 |
60.500 |
-0.175 |
95 |
317 |
-6 |
Oct15 |
150424 |
60.525 |
61.050 |
60.525 |
61.050 |
-0.050 |
36 |
244 |
-26 |
Nov15 |
150424 |
61.550 |
61.550 |
61.550 |
61.550 |
-0.025 |
72 |
189 |
-18 |
Dec15 |
150424 |
61.750 |
62.025 |
61.750 |
62.025 |
-0.025 |
69 |
426 |
-15 |
Jan16 |
150424 |
62.425 |
62.425 |
62.425 |
62.425 |
+0.025 |
0 |
10 |
+0 |
Total Volume and Open Interest |
11,579 |
5,215 |
+11 |
NY Harbor ULSD(NYM) |
May15 |
150424 |
192.40 |
193.95 |
191.30 |
192.83 |
+0.44 |
21,828 |
29,846 |
-4,004 |
Jun15 |
150424 |
192.70 |
194.26 |
191.71 |
193.23 |
+0.55 |
38,760 |
90,994 |
+4,437 |
Jul15 |
150424 |
193.30 |
194.96 |
192.53 |
194.02 |
+0.68 |
9,422 |
49,101 |
-449 |
Aug15 |
150424 |
193.96 |
195.97 |
193.68 |
195.17 |
+0.79 |
8,133 |
27,188 |
+588 |
Sep15 |
150424 |
196.30 |
197.51 |
195.30 |
196.81 |
+0.81 |
6,972 |
31,601 |
+691 |
Oct15 |
150424 |
196.85 |
199.19 |
196.85 |
198.57 |
+0.80 |
3,262 |
20,173 |
-136 |
Nov15 |
150424 |
200.12 |
200.16 |
199.03 |
200.16 |
+0.81 |
2,780 |
14,956 |
+21 |
Dec15 |
150424 |
200.65 |
202.12 |
200.05 |
201.59 |
+0.81 |
5,740 |
39,584 |
-26 |
Jan16 |
150424 |
203.16 |
203.17 |
201.64 |
202.96 |
+0.82 |
960 |
9,967 |
+35 |
Feb16 |
150424 |
202.30 |
203.42 |
202.30 |
203.42 |
+0.77 |
551 |
5,224 |
-54 |
Mar16 |
150424 |
201.84 |
202.98 |
201.70 |
202.98 |
+0.73 |
257 |
8,949 |
+83 |
Apr16 |
150424 |
200.30 |
201.95 |
200.30 |
201.95 |
+0.74 |
193 |
6,157 |
+103 |
May16 |
150424 |
201.17 |
202.12 |
201.17 |
202.12 |
+0.76 |
152 |
3,627 |
+70 |
Jun16 |
150424 |
202.72 |
203.23 |
201.34 |
202.74 |
+0.76 |
102 |
8,894 |
+45 |
Total Volume and Open Interest |
99,715 |
362,297 |
+1,481 |
RBOB Gasoline(NYM) |
May15 |
150424 |
200.05 |
201.16 |
197.94 |
200.79 |
+1.23 |
28,876 |
34,788 |
-4,624 |
Jun15 |
150424 |
199.75 |
200.99 |
197.99 |
200.58 |
+1.24 |
58,262 |
106,829 |
+6,499 |
Jul15 |
150424 |
198.00 |
199.64 |
196.91 |
199.18 |
+1.15 |
25,881 |
60,135 |
+1,570 |
Aug15 |
150424 |
195.09 |
197.56 |
194.99 |
197.08 |
+1.14 |
15,653 |
37,417 |
+597 |
Sep15 |
150424 |
192.31 |
194.90 |
192.31 |
194.46 |
+1.20 |
13,668 |
38,875 |
+740 |
Oct15 |
150424 |
177.96 |
179.86 |
177.25 |
179.55 |
+1.22 |
6,829 |
21,331 |
+1,129 |
Nov15 |
150424 |
174.27 |
176.86 |
174.16 |
176.48 |
+1.04 |
3,904 |
16,904 |
+301 |
Dec15 |
150424 |
173.22 |
175.16 |
172.59 |
174.77 |
+0.94 |
8,236 |
37,578 |
-309 |
Jan16 |
150424 |
173.05 |
175.29 |
173.05 |
175.16 |
+0.82 |
511 |
5,349 |
+143 |
Feb16 |
150424 |
175.43 |
176.58 |
175.12 |
176.45 |
+0.71 |
151 |
1,534 |
-11 |
Total Volume and Open Interest |
163,421 |
385,282 |
+6,838 |
e-miNY RBOB Gasoline(NYM) |
May15 |
150424 |
200.80 |
200.80 |
200.79 |
200.80 |
+1.20 |
|
|
|
Jun15 |
150424 |
200.60 |
200.60 |
200.58 |
200.60 |
+1.30 |
|
|
|
Jul15 |
150424 |
199.20 |
199.20 |
199.18 |
199.20 |
+1.20 |
0 |
1 |
+0 |
Aug15 |
150424 |
197.10 |
197.10 |
197.08 |
197.10 |
+1.20 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May15 |
150424 |
2.546 |
2.561 |
2.518 |
2.531 |
unch |
83,370 |
51,169 |
-14,979 |
Jun15 |
150424 |
2.588 |
2.598 |
2.555 |
2.568 |
-0.001 |
62,133 |
194,876 |
+4,750 |
Jul15 |
150424 |
2.643 |
2.653 |
2.613 |
2.626 |
-0.003 |
26,820 |
173,032 |
-3,106 |
Aug15 |
150424 |
2.661 |
2.683 |
2.645 |
2.656 |
-0.004 |
7,810 |
52,995 |
+24 |
Sep15 |
150424 |
2.671 |
2.697 |
2.662 |
2.674 |
-0.001 |
8,304 |
91,488 |
+645 |
Oct15 |
150424 |
2.717 |
2.741 |
2.705 |
2.717 |
unch |
12,917 |
110,312 |
+38 |
Nov15 |
150424 |
2.840 |
2.852 |
2.821 |
2.833 |
+0.003 |
3,124 |
46,611 |
+373 |
Dec15 |
150424 |
3.019 |
3.031 |
2.999 |
3.012 |
+0.003 |
3,058 |
60,713 |
-73 |
Jan16 |
150424 |
3.116 |
3.138 |
3.107 |
3.120 |
+0.005 |
4,732 |
59,112 |
-59 |
Feb16 |
150424 |
3.115 |
3.129 |
3.102 |
3.112 |
+0.005 |
332 |
14,925 |
+89 |
Mar16 |
150424 |
3.069 |
3.084 |
3.055 |
3.064 |
+0.003 |
1,184 |
33,579 |
+249 |
Apr16 |
150424 |
2.936 |
2.951 |
2.923 |
2.932 |
+0.003 |
992 |
31,504 |
+336 |
May16 |
150424 |
2.957 |
2.957 |
2.938 |
2.946 |
+0.004 |
236 |
10,978 |
+59 |
Jun16 |
150424 |
2.984 |
2.984 |
2.973 |
2.979 |
+0.001 |
141 |
7,267 |
-13 |
Jul16 |
150424 |
3.033 |
3.033 |
3.012 |
3.017 |
+0.001 |
56 |
4,594 |
+28 |
Aug16 |
150424 |
3.027 |
3.031 |
3.027 |
3.031 |
+0.001 |
45 |
3,955 |
-25 |
Total Volume and Open Interest |
216,335 |
1,006,649 |
-11,633 |
Brent Crude Oil(ICE) |
Jun15 |
150424 |
64.75 |
65.80 |
64.48 |
65.28 |
+0.43 |
230,058 |
449,517 |
+59 |
Jul15 |
150424 |
65.39 |
66.42 |
65.15 |
65.97 |
+0.46 |
89,732 |
342,828 |
+4,475 |
Aug15 |
150424 |
66.00 |
66.98 |
65.76 |
66.59 |
+0.47 |
40,880 |
151,167 |
+1,643 |
Sep15 |
150424 |
66.54 |
67.48 |
66.29 |
67.12 |
+0.45 |
40,476 |
165,632 |
+3,190 |
Oct15 |
150424 |
67.10 |
67.93 |
66.79 |
67.60 |
+0.42 |
20,318 |
63,270 |
-3,315 |
Nov15 |
150424 |
67.59 |
68.33 |
67.32 |
68.07 |
+0.40 |
15,068 |
50,454 |
+159 |
Dec15 |
150424 |
67.95 |
68.72 |
67.71 |
68.48 |
+0.39 |
71,776 |
228,404 |
-777 |
Jan16 |
150424 |
68.55 |
68.99 |
68.24 |
68.84 |
+0.38 |
5,324 |
57,741 |
+462 |
Feb16 |
150424 |
69.09 |
69.28 |
68.55 |
69.13 |
+0.35 |
2,714 |
42,063 |
+298 |
Mar16 |
150424 |
69.05 |
69.40 |
69.00 |
69.40 |
+0.33 |
4,804 |
48,581 |
+160 |
Apr16 |
150424 |
69.34 |
69.69 |
69.34 |
69.69 |
+0.30 |
1,919 |
35,136 |
+118 |
May16 |
150424 |
69.79 |
69.93 |
69.79 |
69.93 |
+0.27 |
1,294 |
20,070 |
+206 |
Jun16 |
150424 |
69.71 |
70.32 |
69.60 |
70.16 |
+0.24 |
10,759 |
62,501 |
+373 |
Jul16 |
150424 |
70.39 |
70.39 |
70.39 |
70.39 |
+0.21 |
786 |
17,260 |
-147 |
Total Volume and Open Interest |
562,227 |
2,035,340 |
+9,875 |
Gas Oil(ICE) |
May15 |
150424 |
585.75 |
590.75 |
582.50 |
587.25 |
+1.50 |
35,590 |
109,064 |
-8,216 |
Jun15 |
150424 |
586.75 |
592.00 |
583.75 |
588.25 |
+1.50 |
54,107 |
156,177 |
-1,256 |
Jul15 |
150424 |
585.75 |
594.00 |
585.75 |
590.50 |
+1.75 |
19,649 |
65,515 |
-307 |
Aug15 |
150424 |
590.50 |
596.75 |
589.00 |
593.75 |
+1.75 |
9,403 |
38,677 |
+1,365 |
Sep15 |
150424 |
593.00 |
600.75 |
593.00 |
598.00 |
+2.00 |
6,407 |
35,039 |
+656 |
Oct15 |
150424 |
599.25 |
605.75 |
599.25 |
603.00 |
+2.25 |
4,967 |
32,257 |
+571 |
Nov15 |
150424 |
602.50 |
606.75 |
602.50 |
606.25 |
+2.25 |
4,007 |
21,973 |
+255 |
Dec15 |
150424 |
603.75 |
611.50 |
603.75 |
609.00 |
+2.25 |
14,587 |
82,652 |
-25 |
Jan16 |
150424 |
608.00 |
612.50 |
608.00 |
611.75 |
+2.00 |
1,965 |
20,954 |
+117 |
Feb16 |
150424 |
612.25 |
615.25 |
610.75 |
614.00 |
+1.75 |
1,171 |
12,636 |
+309 |
Total Volume and Open Interest |
154,874 |
666,974 |
-6,255 |
Ethanol(CBOT) |
May15 |
150424 |
1.600 |
1.612 |
1.595 |
1.601 |
-0.022 |
376 |
880 |
-105 |
Jun15 |
150424 |
1.595 |
1.600 |
1.579 |
1.583 |
-0.024 |
759 |
2,227 |
+265 |
Jul15 |
150424 |
1.563 |
1.570 |
1.546 |
1.553 |
-0.018 |
287 |
1,457 |
-81 |
Aug15 |
150424 |
1.532 |
1.532 |
1.532 |
1.532 |
-0.018 |
19 |
631 |
+5 |
Sep15 |
150424 |
1.505 |
1.505 |
1.500 |
1.503 |
-0.018 |
2 |
355 |
+1 |
Oct15 |
150424 |
1.474 |
1.474 |
1.474 |
1.474 |
-0.018 |
50 |
211 |
-34 |
Nov15 |
150424 |
1.447 |
1.447 |
1.447 |
1.447 |
-0.018 |
70 |
318 |
+39 |
Dec15 |
150424 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.013 |
155 |
771 |
+32 |
Total Volume and Open Interest |
1,718 |
6,860 |
+122 |
WTI Crude Oil(ICE) |
Jun15 |
150424 |
57.51 |
57.95 |
56.50 |
57.15 |
-0.59 |
60,432 |
112,151 |
-3,649 |
Jul15 |
150424 |
58.95 |
59.42 |
58.25 |
58.90 |
-0.36 |
25,716 |
44,443 |
+2,440 |
Aug15 |
150424 |
59.80 |
60.36 |
59.32 |
59.85 |
-0.28 |
11,255 |
15,195 |
+1,730 |
Sep15 |
150424 |
60.50 |
60.90 |
59.97 |
60.50 |
-0.17 |
11,161 |
44,377 |
+49 |
Oct15 |
150424 |
60.75 |
61.26 |
60.50 |
61.04 |
-0.07 |
5,599 |
10,602 |
-184 |
Nov15 |
150424 |
61.29 |
61.72 |
61.07 |
61.54 |
-0.03 |
3,991 |
10,797 |
+222 |
Dec15 |
150424 |
61.83 |
62.32 |
61.50 |
62.03 |
-0.01 |
14,771 |
84,422 |
-2,173 |
Jan16 |
150424 |
62.16 |
62.58 |
61.99 |
62.43 |
+0.02 |
1,298 |
10,744 |
+307 |
Feb16 |
150424 |
62.29 |
62.72 |
62.29 |
62.72 |
+0.04 |
234 |
1,662 |
-38 |
Mar16 |
150424 |
62.98 |
62.98 |
62.98 |
62.98 |
+0.06 |
201 |
4,992 |
-9 |
Apr16 |
150424 |
63.20 |
63.20 |
63.20 |
63.20 |
+0.07 |
37 |
3,085 |
+27 |
May16 |
150424 |
63.39 |
63.39 |
63.39 |
63.39 |
+0.07 |
23 |
2,517 |
+5 |
Jun16 |
150424 |
63.11 |
63.57 |
63.11 |
63.57 |
+0.05 |
880 |
18,900 |
+549 |
Jul16 |
150424 |
63.68 |
63.68 |
63.68 |
63.68 |
+0.03 |
20 |
1,050 |
-5 |
Aug16 |
150424 |
63.80 |
63.80 |
63.80 |
63.80 |
-0.01 |
19 |
1,691 |
-3 |
Sep16 |
150424 |
63.95 |
63.95 |
63.95 |
63.95 |
-0.05 |
82 |
2,635 |
+58 |
Total Volume and Open Interest |
140,915 |
438,666 |
-2,086 |
US Dollar Index(ICE) |
Jun15 |
150424 |
97.535 |
97.740 |
96.900 |
97.100 |
-0.355 |
34,953 |
108,603 |
-910 |
Sep15 |
150424 |
98.060 |
98.200 |
97.395 |
97.570 |
-0.360 |
295 |
5,172 |
+94 |
Dec15 |
150424 |
98.500 |
98.545 |
97.910 |
98.015 |
-0.363 |
56 |
1,226 |
+0 |
Total Volume and Open Interest |
35,305 |
115,103 |
-815 |
Australian Dollar(CME) |
Jun15 |
150424 |
77.57 |
78.19 |
77.43 |
78.03 |
+0.47 |
76,918 |
152,428 |
-444 |
Sep15 |
150424 |
77.16 |
77.74 |
77.09 |
77.64 |
+0.47 |
114 |
404 |
+0 |
Dec15 |
150424 |
77.29 |
77.29 |
77.29 |
77.29 |
+0.46 |
0 |
74 |
+0 |
Total Volume and Open Interest |
77,032 |
152,919 |
-444 |
British Pound(CME) |
Jun15 |
150424 |
150.54 |
151.83 |
150.23 |
151.71 |
+1.22 |
88,657 |
173,341 |
-1,402 |
Sep15 |
150424 |
150.34 |
151.70 |
150.26 |
151.62 |
+1.21 |
113 |
303 |
+44 |
Dec15 |
150424 |
150.66 |
151.56 |
150.66 |
151.56 |
+1.21 |
0 |
35 |
+0 |
Total Volume and Open Interest |
88,770 |
173,708 |
-1,358 |
Canadian Dollar(CME) |
Jun15 |
150424 |
82.27 |
82.56 |
82.00 |
82.11 |
-0.20 |
46,676 |
117,096 |
-2,174 |
Sep15 |
150424 |
82.23 |
82.43 |
81.97 |
82.01 |
-0.20 |
148 |
5,598 |
+68 |
Dec15 |
150424 |
82.23 |
82.23 |
81.92 |
81.92 |
-0.21 |
167 |
1,619 |
+164 |
Mar16 |
150424 |
82.00 |
82.00 |
81.86 |
81.86 |
-0.21 |
0 |
502 |
+0 |
Total Volume and Open Interest |
46,991 |
124,859 |
-1,942 |
Japanese Yen(CME) |
Jun15 |
150424 |
83.66 |
84.20 |
83.61 |
84.16 |
+0.43 |
92,612 |
191,186 |
+2,881 |
Sep15 |
150424 |
83.88 |
84.28 |
83.78 |
84.27 |
+0.42 |
69 |
705 |
+20 |
Dec15 |
150424 |
84.35 |
84.46 |
84.35 |
84.46 |
+0.43 |
3 |
125 |
+1 |
Total Volume and Open Interest |
92,684 |
192,234 |
+2,902 |
Swiss Franc(CME) |
Jun15 |
150424 |
105.02 |
105.35 |
104.63 |
105.04 |
+0.09 |
31,839 |
30,672 |
-375 |
Sep15 |
150424 |
105.38 |
105.61 |
105.38 |
105.48 |
+0.08 |
10 |
405 |
+0 |
Dec15 |
150424 |
105.95 |
105.95 |
105.95 |
105.95 |
+0.07 |
24 |
253 |
+2 |
Total Volume and Open Interest |
31,873 |
31,354 |
-373 |
EuroFX(CME) |
Jun15 |
150424 |
108.30 |
109.07 |
107.91 |
108.75 |
+0.43 |
219,904 |
451,252 |
-1,956 |
Sep15 |
150424 |
108.38 |
109.21 |
108.08 |
108.90 |
+0.43 |
469 |
3,726 |
+38 |
Dec15 |
150424 |
108.58 |
109.34 |
108.57 |
109.10 |
+0.43 |
20 |
538 |
+1 |
Total Volume and Open Interest |
220,393 |
455,693 |
-1,917 |
Mexican Peso(CME) |
May15 |
150424 |
648.50 |
648.50 |
648.50 |
648.50 |
-2.38 |
|
|
|
Jun15 |
150424 |
648.38 |
651.38 |
645.25 |
647.25 |
-2.38 |
34,451 |
109,396 |
-5,192 |
Total Volume and Open Interest |
37,972 |
116,364 |
-1,710 |
Brazilian Real(CME) |
May15 |
150424 |
336.05 |
338.00 |
333.85 |
337.05 |
+1.35 |
752 |
14,538 |
-4 |
Jun15 |
150424 |
332.30 |
334.60 |
330.95 |
334.05 |
+1.50 |
172 |
1,399 |
-42 |
Jul15 |
150424 |
330.80 |
330.80 |
330.80 |
330.80 |
+1.85 |
|
|
|
Aug15 |
150424 |
327.45 |
327.45 |
327.45 |
327.45 |
+1.80 |
|
|
|
Total Volume and Open Interest |
924 |
25,089 |
-46 |
30-Year T-Bonds(CBOT) |
Jun15 |
150424 |
161~210 |
163~040 |
161~090 |
162~180 |
+0~170 |
305,867 |
440,991 |
+5,610 |
Sep15 |
150424 |
159~250 |
161~140 |
159~250 |
161~010 |
+0~170 |
177 |
250 |
+78 |
Dec15 |
150424 |
160~030 |
160~030 |
160~030 |
160~030 |
+0~170 |
|
|
|
Total Volume and Open Interest |
306,044 |
441,241 |
+5,688 |
10-Year T-Notes(CBOT) |
Jun15 |
150424 |
129~020 |
129~150 |
128~290 |
129~125 |
+0~080 |
1,175,589 |
2,814,422 |
-12,222 |
Sep15 |
150424 |
128~235 |
129~020 |
128~235 |
129~000 |
+0~085 |
2,559 |
13,304 |
+970 |
Dec15 |
150424 |
128~150 |
128~150 |
128~065 |
128~150 |
+0~085 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,178,148 |
2,827,732 |
-11,252 |
5-Year T-Notes(CBOT) |
Jun15 |
150424 |
120~132 |
120~220 |
120~102 |
120~204 |
+0~062 |
592,788 |
2,009,788 |
+18,482 |
Sep15 |
150424 |
120~024 |
120~042 |
120~024 |
120~040 |
+0~064 |
42 |
1,450 |
+4 |
Dec15 |
150424 |
119~220 |
119~220 |
119~220 |
119~220 |
+0~064 |
|
|
|
Total Volume and Open Interest |
592,830 |
2,011,238 |
+18,486 |
2 Year T-Notes(CBOT) |
Jun15 |
150424 |
109~212 |
109~234 |
109~204 |
109~232 |
+0~020 |
250,269 |
1,405,677 |
+10,580 |
Sep15 |
150424 |
109~130 |
109~132 |
109~130 |
109~132 |
+0~022 |
117 |
4,570 |
+48 |
Dec15 |
150424 |
109~102 |
109~102 |
109~102 |
109~102 |
+0~022 |
|
|
|
Total Volume and Open Interest |
250,386 |
1,410,247 |
+10,628 |
Eurodollars(CME) |
Jun15 |
150424 |
99.695 |
99.695 |
99.685 |
99.695 |
unch |
86,069 |
1,318,638 |
+57,070 |
Sep15 |
150424 |
99.565 |
99.585 |
99.560 |
99.575 |
+0.010 |
125,292 |
1,159,643 |
+5,443 |
Dec15 |
150424 |
99.395 |
99.420 |
99.385 |
99.415 |
+0.020 |
144,394 |
1,228,168 |
+48,859 |
Mar16 |
150424 |
99.220 |
99.255 |
99.210 |
99.250 |
+0.030 |
145,459 |
1,005,040 |
+47,547 |
Jun16 |
150424 |
99.035 |
99.080 |
99.025 |
99.070 |
+0.035 |
190,013 |
933,391 |
-11,898 |
Sep16 |
150424 |
98.850 |
98.895 |
98.835 |
98.885 |
+0.035 |
135,945 |
732,715 |
-8,505 |
Dec16 |
150424 |
98.665 |
98.720 |
98.655 |
98.710 |
+0.040 |
224,807 |
962,899 |
+10,642 |
Mar17 |
150424 |
98.525 |
98.575 |
98.500 |
98.565 |
+0.040 |
148,322 |
577,105 |
+4,022 |
Jun17 |
150424 |
98.375 |
98.430 |
98.355 |
98.420 |
+0.040 |
128,251 |
531,273 |
-5,897 |
Sep17 |
150424 |
98.250 |
98.310 |
98.235 |
98.295 |
+0.035 |
101,634 |
468,858 |
+6,680 |
Dec17 |
150424 |
98.130 |
98.190 |
98.110 |
98.180 |
+0.035 |
108,985 |
651,901 |
-6,254 |
Mar18 |
150424 |
98.040 |
98.100 |
98.020 |
98.085 |
+0.030 |
76,276 |
300,096 |
+3,040 |
Jun18 |
150424 |
97.950 |
98.005 |
97.930 |
97.995 |
+0.030 |
44,800 |
287,011 |
-3,016 |
Sep18 |
150424 |
97.865 |
97.925 |
97.850 |
97.910 |
+0.025 |
30,001 |
171,814 |
-2,872 |
Dec18 |
150424 |
97.790 |
97.845 |
97.770 |
97.830 |
+0.025 |
47,454 |
211,946 |
+3,203 |
Mar19 |
150424 |
97.730 |
97.780 |
97.705 |
97.765 |
+0.020 |
31,335 |
134,682 |
+1,115 |
Jun19 |
150424 |
97.660 |
97.715 |
97.645 |
97.700 |
+0.015 |
24,600 |
130,049 |
+9,486 |
Sep19 |
150424 |
97.610 |
97.660 |
97.585 |
97.640 |
+0.015 |
23,504 |
77,156 |
+4,885 |
Total Volume and Open Interest |
1,860,182 |
11,164,325 |
+168,635 |
Ultra T-Bond(CBOT) |
Jun15 |
150424 |
167~04 |
168~25 |
166~24 |
168~06 |
+0~17 |
92,781 |
576,680 |
-3,670 |
Sep15 |
150424 |
166~26 |
166~26 |
166~09 |
166~26 |
+0~17 |
|
|
|
Dec15 |
150424 |
165~14 |
165~14 |
164~29 |
165~14 |
+0~17 |
|
|
|
Total Volume and Open Interest |
92,781 |
576,680 |
-3,670 |
30 Day Federal Funds(CBOT) |
Apr15 |
150424 |
99.875 |
99.878 |
99.875 |
99.878 |
unch |
138 |
67,306 |
+69 |
May15 |
150424 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
553 |
104,306 |
-342 |
Jun15 |
150424 |
99.865 |
99.870 |
99.865 |
99.865 |
unch |
2,751 |
73,572 |
+1,429 |
Jul15 |
150424 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
7,170 |
138,456 |
-858 |
Aug15 |
150424 |
99.825 |
99.835 |
99.825 |
99.830 |
+0.005 |
2,590 |
93,321 |
-224 |
Sep15 |
150424 |
99.785 |
99.795 |
99.785 |
99.795 |
+0.010 |
3,621 |
50,416 |
+662 |
Total Volume and Open Interest |
42,867 |
777,252 |
+7,393 |
3-Mth Euro-Yen(CME) |
Jun15 |
150424 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150424 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150424 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150424 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150424 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150424 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150424 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150424 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150424 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150424 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150424 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150424 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150424 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150424 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150424 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150424 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150424 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150424 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150424 |
147.98 |
148.24 |
147.94 |
148.19 |
+0.24 |
1,264 |
16,582 |
+94 |
Sep15 |
150424 |
147.61 |
147.61 |
147.61 |
147.61 |
+0.24 |
|
|
|
Dec15 |
150424 |
147.05 |
147.05 |
147.05 |
147.05 |
+0.24 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,264 |
16,583 |
+94 |
Euro-Bund(EUREX) |
Jun15 |
150424 |
159.17 |
159.38 |
158.93 |
159.29 |
+0.12 |
717,074 |
1,329,228 |
-2,215 |
Sep15 |
150424 |
159.21 |
159.33 |
158.92 |
159.26 |
+0.12 |
5,118 |
24,194 |
+3,234 |
Dec15 |
150424 |
159.06 |
159.29 |
159.06 |
159.26 |
+0.04 |
9 |
30 |
+4 |
Total Volume and Open Interest |
722,201 |
1,353,452 |
+1,023 |
Euro-Bobl(EUREX) |
Jun15 |
150424 |
129.47 |
129.50 |
129.39 |
129.46 |
unch |
460,924 |
1,103,598 |
+5,124 |
Sep15 |
150424 |
130.95 |
130.99 |
130.93 |
130.97 |
unch |
511 |
1,840 |
+509 |
Dec15 |
150424 |
130.46 |
130.46 |
130.46 |
130.46 |
unch |
|
|
|
Total Volume and Open Interest |
461,435 |
1,105,438 |
+5,633 |
3-Mth Euribor(EUREX) |
Jun15 |
150424 |
99.995 |
100.000 |
99.995 |
100.000 |
-0.005 |
1,090 |
7,647 |
+550 |
Sep15 |
150424 |
100.000 |
100.000 |
100.000 |
100.000 |
-0.005 |
1,040 |
13,229 |
+500 |
Dec15 |
150424 |
100.005 |
100.005 |
100.005 |
100.005 |
-0.005 |
51 |
32,251 |
-51 |
Total Volume and Open Interest |
2,477 |
84,065 |
+1,004 |
Long Gilt(LIFFE) |
Jun15 |
150424 |
119~25 |
120~02 |
119~10 |
120~01 |
+0~15 |
215,834 |
443,809 |
-3,319 |
Sep15 |
150424 |
119~02 |
119~02 |
119~02 |
119~02 |
+0~15 |
0 |
1 |
+0 |
Total Volume and Open Interest |
215,834 |
443,810 |
-3,319 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150424 |
99.40 |
99.41 |
99.39 |
99.40 |
-0.01 |
27,516 |
323,353 |
-2,020 |
Sep15 |
150424 |
99.35 |
99.36 |
99.33 |
99.35 |
unch |
125,008 |
360,148 |
-2,877 |
Dec15 |
150424 |
99.26 |
99.27 |
99.23 |
99.27 |
+0.01 |
198,591 |
392,070 |
-23,464 |
Mar16 |
150424 |
99.15 |
99.17 |
99.12 |
99.16 |
+0.01 |
100,617 |
299,953 |
-1,780 |
Jun16 |
150424 |
99.03 |
99.04 |
98.99 |
99.04 |
+0.02 |
164,282 |
253,062 |
-13,337 |
Sep16 |
150424 |
98.90 |
98.92 |
98.86 |
98.92 |
+0.03 |
142,587 |
231,267 |
-7,030 |
Total Volume and Open Interest |
1,226,602 |
2,952,940 |
+14,004 |
3-Mth Euribor(LIFFE) |
Jun15 |
150424 |
100.000 |
100.005 |
99.995 |
100.000 |
-0.005 |
29,038 |
408,764 |
+903 |
Sep15 |
150424 |
100.005 |
100.005 |
99.995 |
100.000 |
-0.005 |
16,400 |
367,225 |
-1,914 |
Dec15 |
150424 |
100.005 |
100.010 |
100.000 |
100.005 |
-0.005 |
23,516 |
302,364 |
-2,500 |
Total Volume and Open Interest |
299,431 |
3,316,105 |
-935 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150424 |
97.83 |
97.84 |
97.82 |
97.84 |
+0.01 |
45,016 |
216,903 |
+13,481 |
Sep15 |
150424 |
97.91 |
97.92 |
97.89 |
97.91 |
unch |
38,205 |
214,745 |
+5,371 |
Dec15 |
150424 |
97.92 |
97.94 |
97.91 |
97.93 |
unch |
34,990 |
173,576 |
+3,376 |
Mar16 |
150424 |
97.91 |
97.93 |
97.90 |
97.92 |
+0.01 |
14,090 |
128,328 |
+229 |
Jun16 |
150424 |
97.87 |
97.89 |
97.86 |
97.88 |
+0.01 |
9,916 |
77,400 |
+8 |
Sep16 |
150424 |
97.83 |
97.85 |
97.82 |
97.84 |
+0.01 |
10,775 |
52,605 |
+702 |
Dec16 |
150424 |
97.79 |
97.79 |
97.77 |
97.78 |
unch |
6,517 |
43,508 |
-2,860 |
Mar17 |
150424 |
97.74 |
97.74 |
97.72 |
97.73 |
unch |
2,127 |
25,902 |
+72 |
Jun17 |
150424 |
97.67 |
97.67 |
97.66 |
97.67 |
unch |
196 |
9,097 |
+120 |
Sep17 |
150424 |
97.61 |
97.61 |
97.60 |
97.60 |
-0.01 |
350 |
5,249 |
+226 |
Total Volume and Open Interest |
162,207 |
948,445 |
+20,725 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150424 |
97.49 |
97.51 |
97.45 |
97.47 |
-0.01 |
71,266 |
704,945 |
+5,097 |
Sep15 |
150424 |
97.47 |
97.47 |
97.47 |
97.47 |
-0.01 |
|
|
|
Total Volume and Open Interest |
71,266 |
704,945 |
+5,097 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150424 |
98.11 |
98.12 |
98.08 |
98.10 |
-0.01 |
172,095 |
742,751 |
+19,354 |
Sep15 |
150424 |
98.10 |
98.10 |
98.10 |
98.10 |
-0.01 |
|
|
|
Total Volume and Open Interest |
172,095 |
742,751 |
+19,354 |
Gold(CMX) |
Apr15 |
150424 |
1192.3 |
1194.7 |
1174.6 |
1175.2 |
-19.2 |
93 |
471 |
-54 |
Jun15 |
150424 |
1193.0 |
1195.4 |
1174.1 |
1175.0 |
-19.3 |
152,182 |
266,726 |
+5,080 |
Aug15 |
150424 |
1193.3 |
1195.8 |
1175.2 |
1176.0 |
-19.3 |
2,946 |
41,036 |
+434 |
Oct15 |
150424 |
1193.6 |
1195.2 |
1176.8 |
1176.8 |
-19.4 |
1,434 |
9,808 |
-136 |
Dec15 |
150424 |
1196.1 |
1197.3 |
1177.2 |
1177.7 |
-19.4 |
5,147 |
49,886 |
+2,325 |
Feb16 |
150424 |
1194.8 |
1195.3 |
1178.5 |
1178.5 |
-19.5 |
1,923 |
5,248 |
+1,052 |
Apr16 |
150424 |
1191.9 |
1191.9 |
1179.4 |
1179.4 |
-19.6 |
701 |
6,453 |
+175 |
Jun16 |
150424 |
1192.9 |
1192.9 |
1180.3 |
1180.3 |
-19.7 |
53 |
6,676 |
-3 |
Aug16 |
150424 |
1181.4 |
1181.4 |
1181.4 |
1181.4 |
-19.8 |
0 |
453 |
+0 |
Oct16 |
150424 |
1182.7 |
1182.7 |
1182.7 |
1182.7 |
-19.9 |
0 |
1,109 |
+0 |
Dec16 |
150424 |
1188.0 |
1188.0 |
1184.1 |
1184.1 |
-20.0 |
330 |
7,146 |
+301 |
Feb17 |
150424 |
1185.8 |
1185.8 |
1185.8 |
1185.8 |
-20.1 |
0 |
150 |
+0 |
Total Volume and Open Interest |
165,034 |
406,540 |
+9,161 |
Silver(CMX) |
May15 |
150424 |
1584.0 |
1588.5 |
1555.0 |
1563.6 |
-19.3 |
53,971 |
57,718 |
-5,751 |
Jul15 |
150424 |
1588.0 |
1592.5 |
1559.5 |
1568.0 |
-19.1 |
21,232 |
70,375 |
+7,309 |
Sep15 |
150424 |
1589.0 |
1592.5 |
1565.5 |
1572.0 |
-19.0 |
3,811 |
16,409 |
-352 |
Dec15 |
150424 |
1594.5 |
1594.5 |
1568.0 |
1576.7 |
-18.9 |
2,622 |
26,904 |
+516 |
Mar16 |
150424 |
1583.5 |
1583.5 |
1580.9 |
1580.9 |
-18.7 |
102 |
2,736 |
+12 |
May16 |
150424 |
1583.7 |
1583.7 |
1583.7 |
1583.7 |
-18.7 |
3 |
174 |
-1 |
Jul16 |
150424 |
1586.5 |
1586.5 |
1586.5 |
1586.5 |
-18.7 |
0 |
2,531 |
+0 |
Total Volume and Open Interest |
82,043 |
184,278 |
+1,645 |
Platinum(NYMEX) |
Apr15 |
150424 |
1127.9 |
1128.2 |
1120.4 |
1120.4 |
-15.8 |
9 |
18 |
+1 |
Jul15 |
150424 |
1137.8 |
1138.3 |
1118.3 |
1121.4 |
-15.3 |
13,914 |
66,760 |
+969 |
Oct15 |
150424 |
1137.5 |
1137.5 |
1122.9 |
1122.9 |
-15.3 |
97 |
2,824 |
+20 |
Jan16 |
150424 |
1134.5 |
1134.5 |
1123.6 |
1124.8 |
-15.3 |
3 |
31 |
+3 |
Total Volume and Open Interest |
14,036 |
69,667 |
+999 |
Palladium(NYMEX) |
Jun15 |
150424 |
768.35 |
777.70 |
768.25 |
770.25 |
+0.35 |
4,613 |
29,321 |
+548 |
Sep15 |
150424 |
771.00 |
778.05 |
769.80 |
771.20 |
+0.35 |
91 |
3,369 |
+73 |
Dec15 |
150424 |
772.05 |
772.05 |
772.05 |
772.05 |
+0.35 |
1 |
3 |
-1 |
Total Volume and Open Interest |
4,705 |
32,693 |
+620 |
Copper(CMX) |
May15 |
150424 |
270.00 |
276.10 |
268.40 |
274.80 |
+5.40 |
47,131 |
29,837 |
-208 |
Jul15 |
150424 |
270.45 |
276.50 |
269.45 |
275.30 |
+5.10 |
30,669 |
83,955 |
+1,655 |
Sep15 |
150424 |
270.60 |
276.75 |
270.25 |
275.75 |
+4.85 |
7,170 |
22,108 |
+145 |
Dec15 |
150424 |
271.95 |
277.10 |
271.05 |
276.40 |
+4.75 |
2,229 |
15,531 |
+413 |
Mar16 |
150424 |
277.65 |
277.65 |
275.50 |
276.80 |
+4.75 |
162 |
2,376 |
+46 |
Total Volume and Open Interest |
88,791 |
160,075 |
+2,354 |
DJIA Index(CBOT) |
Jun15 |
150424 |
17995 |
18020 |
17960 |
18017 |
+36 |
251 |
4,577 |
+173 |
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 |
150424 |
17979 |
18037 |
17932 |
18017 |
+36 |
146,386 |
102,295 |
+2,327 |
Sep15 |
150424 |
17877 |
17934 |
17871 |
17934 |
+36 |
25 |
137 |
-3 |
Dec15 |
150424 |
17852 |
17852 |
17852 |
17852 |
+36 |
0 |
31 |
+0 |
Mar16 |
150424 |
17770 |
17770 |
17770 |
17770 |
+36 |
0 |
1 |
+0 |
Total Volume and Open Interest |
146,411 |
102,464 |
+2,324 |
S & P 500(CME) |
Jun15 |
150424 |
2106.40 |
2114.50 |
2103.40 |
2111.70 |
+4.80 |
4,748 |
115,707 |
+2,062 |
Sep15 |
150424 |
2104.20 |
2106.00 |
2099.00 |
2104.20 |
+4.80 |
4 |
390 |
-2 |
Dec15 |
150424 |
2097.10 |
2099.00 |
2091.40 |
2097.10 |
+4.70 |
0 |
757 |
+0 |
Mar16 |
150424 |
2092.00 |
2093.90 |
2086.30 |
2092.00 |
+4.70 |
|
|
|
Total Volume and Open Interest |
4,752 |
116,854 |
+2,060 |
S & P 500 E-Mini(Globex) |
Jun15 |
150424 |
2107.50 |
2114.75 |
2103.00 |
2111.75 |
+4.75 |
1,188,586 |
2,689,547 |
+5,839 |
Sep15 |
150424 |
2100.00 |
2107.00 |
2096.00 |
2104.25 |
+4.75 |
2,114 |
30,525 |
-48 |
Total Volume and Open Interest |
1,190,823 |
2,722,792 |
+5,793 |
NASDAQ 100(CME) |
Jun15 |
150424 |
4518.00 |
4535.00 |
4511.00 |
4529.30 |
+47.80 |
298 |
5,248 |
+133 |
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 |
150424 |
4492.50 |
4536.30 |
4489.50 |
4529.30 |
+47.80 |
196,846 |
336,282 |
+3,004 |
Sep15 |
150424 |
4491.30 |
4526.00 |
4490.00 |
4521.80 |
+48.30 |
50 |
240 |
+1 |
Total Volume and Open Interest |
196,898 |
336,556 |
+3,006 |
S & P Midcap 400(CME) |
Jun15 |
150424 |
1529.70 |
1529.70 |
1529.70 |
1529.70 |
-7.30 |
55 |
805 |
+55 |
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 |
150415 |
13.65 |
13.75 |
13.20 |
13.25 |
-0.33 |
100,062 |
79,088 |
-16,515 |
May15 |
150424 |
14.75 |
14.85 |
14.55 |
14.63 |
-0.10 |
53,675 |
186,865 |
-1,094 |
Jun15 |
150424 |
16.15 |
16.28 |
16.05 |
16.18 |
unch |
26,900 |
79,173 |
+2,431 |
Jul15 |
150424 |
17.05 |
17.13 |
16.90 |
17.02 |
unch |
10,042 |
36,486 |
-410 |
Total Volume and Open Interest |
105,333 |
368,262 |
+1,504 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150424 |
20175 |
20180 |
20035 |
20095 |
-95 |
13,343 |
57,013 |
+36 |
Sep15 |
150424 |
20165 |
20165 |
20115 |
20135 |
-100 |
77 |
57 |
+20 |
Total Volume and Open Interest |
13,420 |
57,070 |
+56 |
Nikkei 225(SGX) |
Jun15 |
150424 |
20185 |
20185 |
20025 |
20065 |
-125 |
93,955 |
298,009 |
+2,928 |
Sep15 |
150424 |
20050 |
20050 |
20050 |
20050 |
-125 |
0 |
179 |
+0 |
Dec15 |
150424 |
19965 |
19965 |
19965 |
19965 |
-130 |
0 |
6,046 |
+0 |
Total Volume and Open Interest |
94,409 |
307,638 |
+3,171 |
CAC 40(EURONEXT) |
May15 |
150424 |
5137.0 |
5174.5 |
5112.5 |
5148.5 |
+22.5 |
97,525 |
329,610 |
-2,093 |
Jun15 |
150424 |
5102.0 |
5130.5 |
5072.0 |
5106.0 |
+22.5 |
412 |
13,506 |
-215 |
Jul15 |
150424 |
5102.0 |
5102.0 |
5102.0 |
5102.0 |
+22.5 |
|
|
|
Total Volume and Open Interest |
97,937 |
343,211 |
-2,308 |
Hang Seng Index(HKFE) |
Apr15 |
150424 |
27814 |
28095 |
27582 |
28033 |
+234 |
71,646 |
124,706 |
-5,849 |
May15 |
150424 |
27780 |
28045 |
27536 |
27984 |
+237 |
9,073 |
16,708 |
+5,669 |
Jun15 |
150424 |
27553 |
27750 |
27256 |
27708 |
+252 |
699 |
7,337 |
-31 |
Total Volume and Open Interest |
81,722 |
151,391 |
-123 |
DAX(EUREX) |
Jun15 |
150424 |
11790.0 |
11916.0 |
11737.0 |
11826.0 |
+77.0 |
125,496 |
184,965 |
+2,235 |
Sep15 |
150424 |
11805.5 |
11913.0 |
11747.5 |
11827.5 |
+77.0 |
262 |
2,149 |
+48 |
Dec15 |
150424 |
11807.0 |
11870.0 |
11768.0 |
11831.0 |
+77.0 |
90 |
151 |
+29 |
Total Volume and Open Interest |
125,848 |
187,265 |
+2,312 |
FT-SE 100(EURONEXT) |
Jun15 |
150424 |
7017.00 |
7065.50 |
7012.50 |
7032.50 |
+24.00 |
95,774 |
596,290 |
-5,121 |
Sep15 |
150424 |
7001.50 |
7001.50 |
6967.00 |
6980.50 |
+24.00 |
19 |
625 |
+4 |
Dec15 |
150424 |
6977.00 |
6977.00 |
6951.00 |
6951.00 |
+24.00 |
22 |
206 |
+22 |
Total Volume and Open Interest |
95,815 |
597,121 |
-5,095 |
SPI 200(SFE) |
Jun15 |
150424 |
5837.0 |
5938.0 |
5810.0 |
5938.0 |
+107.0 |
26,283 |
236,734 |
-228 |
Sep15 |
150424 |
5858.0 |
5883.0 |
5858.0 |
5883.0 |
+106.0 |
2 |
2,982 |
+2 |
Dec15 |
150424 |
5877.0 |
5877.0 |
5877.0 |
5877.0 |
+106.0 |
0 |
2,052 |
+0 |
Total Volume and Open Interest |
26,490 |
242,157 |
-170 |
FTSE MIB(ISE) |
Jun15 |
150424 |
22980.00 |
23220.00 |
22850.00 |
23043.00 |
+212.00 |
37,945 |
55,463 |
-270 |
Sep15 |
150424 |
22965.00 |
23020.00 |
22820.00 |
22973.00 |
+212.00 |
49 |
225 |
+2 |
Dec15 |
150424 |
22893.00 |
22893.00 |
22893.00 |
22893.00 |
+212.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
37,994 |
55,691 |
-268 |
KOSPI 200(KFE) |
Jun15 |
150424 |
273.60 |
276.25 |
271.85 |
272.05 |
-1.95 |
195,129 |
135,791 |
+4,282 |
Sep15 |
150424 |
274.60 |
277.20 |
273.00 |
273.10 |
-1.95 |
462 |
3,893 |
+312 |
Dec15 |
150424 |
277.40 |
277.40 |
276.40 |
276.40 |
+0.05 |
5 |
881 |
-13 |
Total Volume and Open Interest |
195,607 |
141,740 |
+4,579 |
GSCI(CME) |
May15 |
150424 |
435.60 |
435.90 |
432.90 |
435.60 |
+0.60 |
30 |
12,485 |
-15 |
Jun15 |
150424 |
439.60 |
439.60 |
436.50 |
439.60 |
+1.00 |
|
|
|
Jul15 |
150424 |
442.80 |
442.80 |
439.70 |
442.80 |
+1.00 |
|
|
|
Total Volume and Open Interest |
30 |
12,485 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|