|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue April 28, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150428 |
972.00 |
988.50 |
972.00 |
977.50 |
+4.50 |
62,779 |
72,606 |
-36,811 |
Jul15 |
150428 |
972.25 |
988.00 |
972.00 |
977.25 |
+4.25 |
108,956 |
349,220 |
+3,805 |
Aug15 |
150428 |
967.75 |
981.50 |
967.75 |
971.50 |
+3.00 |
5,314 |
26,005 |
+302 |
Sep15 |
150428 |
956.00 |
968.25 |
956.00 |
959.00 |
+2.50 |
787 |
9,527 |
+9 |
Nov15 |
150428 |
951.00 |
963.00 |
951.00 |
953.00 |
+1.00 |
28,442 |
197,396 |
+2,943 |
Jan16 |
150428 |
961.00 |
968.50 |
957.50 |
959.00 |
+0.50 |
2,384 |
14,181 |
+825 |
Mar16 |
150428 |
961.50 |
972.50 |
961.25 |
962.75 |
+0.25 |
997 |
21,345 |
+184 |
May16 |
150428 |
967.25 |
974.75 |
964.00 |
965.25 |
+0.25 |
568 |
8,958 |
+247 |
Jul16 |
150428 |
975.75 |
979.00 |
969.50 |
970.50 |
-0.25 |
117 |
3,488 |
+20 |
Aug16 |
150428 |
970.25 |
970.50 |
970.25 |
970.25 |
-0.25 |
0 |
155 |
+0 |
Sep16 |
150428 |
960.50 |
961.75 |
960.50 |
960.50 |
-1.25 |
0 |
35 |
+0 |
Nov16 |
150428 |
959.50 |
965.50 |
953.75 |
954.75 |
-2.75 |
242 |
5,591 |
+132 |
Jan17 |
150428 |
960.00 |
963.00 |
960.00 |
960.00 |
-3.00 |
4 |
69 |
+1 |
Mar17 |
150428 |
966.50 |
967.75 |
964.75 |
964.75 |
-3.00 |
0 |
32 |
+0 |
Total Volume and Open Interest |
210,590 |
708,926 |
-28,343 |
Soybean Meal(CBOT) |
May15 |
150428 |
314.60 |
321.70 |
314.60 |
318.70 |
+3.60 |
29,372 |
34,026 |
-8,087 |
Jul15 |
150428 |
313.60 |
320.50 |
313.50 |
317.50 |
+3.50 |
46,965 |
184,968 |
+5,303 |
Aug15 |
150428 |
312.70 |
318.60 |
312.40 |
315.70 |
+3.00 |
3,406 |
25,564 |
-6 |
Sep15 |
150428 |
312.60 |
316.80 |
311.50 |
314.10 |
+2.60 |
3,022 |
16,902 |
+195 |
Oct15 |
150428 |
309.00 |
314.10 |
309.00 |
311.60 |
+2.60 |
1,301 |
13,398 |
+208 |
Dec15 |
150428 |
309.00 |
314.20 |
308.60 |
311.70 |
+2.60 |
9,181 |
53,824 |
+552 |
Jan16 |
150428 |
311.30 |
314.60 |
309.70 |
312.30 |
+2.60 |
972 |
4,768 |
+336 |
Mar16 |
150428 |
310.70 |
314.20 |
309.70 |
312.10 |
+2.40 |
1,006 |
5,788 |
+376 |
May16 |
150428 |
310.70 |
314.20 |
309.60 |
312.10 |
+2.50 |
159 |
2,186 |
+78 |
Jul16 |
150428 |
312.40 |
315.30 |
311.10 |
313.60 |
+2.50 |
93 |
1,959 |
+34 |
Total Volume and Open Interest |
95,543 |
345,619 |
-963 |
Soybean Oil(CBOT) |
May15 |
150428 |
31.65 |
31.85 |
31.16 |
31.23 |
-0.43 |
25,422 |
30,615 |
-11,539 |
Jul15 |
150428 |
31.79 |
31.94 |
31.31 |
31.38 |
-0.46 |
61,899 |
201,108 |
+2,123 |
Aug15 |
150428 |
31.92 |
32.01 |
31.39 |
31.46 |
-0.46 |
6,234 |
20,276 |
+468 |
Sep15 |
150428 |
31.98 |
32.06 |
31.46 |
31.52 |
-0.46 |
2,567 |
18,678 |
+348 |
Oct15 |
150428 |
32.00 |
32.55 |
31.50 |
31.57 |
-0.44 |
1,262 |
10,209 |
+249 |
Dec15 |
150428 |
32.15 |
32.28 |
31.67 |
31.75 |
-0.44 |
13,769 |
84,850 |
+2,016 |
Jan16 |
150428 |
32.33 |
32.46 |
31.91 |
31.96 |
-0.43 |
1,005 |
5,878 |
+306 |
Mar16 |
150428 |
32.52 |
32.65 |
32.10 |
32.14 |
-0.43 |
848 |
6,108 |
+166 |
May16 |
150428 |
32.75 |
32.77 |
32.26 |
32.30 |
-0.45 |
1,800 |
4,370 |
+289 |
Jul16 |
150428 |
32.93 |
32.96 |
32.50 |
32.50 |
-0.45 |
356 |
2,840 |
+159 |
Total Volume and Open Interest |
115,289 |
387,641 |
-5,299 |
Canola(WCE) |
May15 |
150428 |
452.8 |
456.5 |
452.8 |
454.2 |
+1.4 |
5,442 |
10,189 |
-3,809 |
Jul15 |
150428 |
449.8 |
452.9 |
448.3 |
449.9 |
+0.1 |
9,859 |
84,176 |
+2,196 |
Nov15 |
150428 |
442.0 |
447.1 |
440.8 |
442.2 |
-0.9 |
3,624 |
49,664 |
-337 |
Jan16 |
150428 |
444.8 |
448.3 |
443.6 |
443.6 |
-1.2 |
13 |
1,654 |
+0 |
Mar16 |
150428 |
444.9 |
444.9 |
443.7 |
443.7 |
-1.5 |
3 |
375 |
+3 |
Total Volume and Open Interest |
18,941 |
147,996 |
-1,947 |
Corn(CBOT) |
May15 |
150428 |
360.50 |
363.50 |
359.00 |
361.00 |
+0.25 |
145,306 |
115,999 |
-46,920 |
Jul15 |
150428 |
364.25 |
367.25 |
362.50 |
364.50 |
-0.25 |
195,464 |
608,936 |
+33,789 |
Sep15 |
150428 |
372.00 |
374.50 |
370.00 |
371.75 |
-0.75 |
48,271 |
185,310 |
+2,230 |
Dec15 |
150428 |
383.00 |
385.00 |
380.75 |
382.50 |
-0.75 |
69,559 |
291,849 |
+2,851 |
Mar16 |
150428 |
394.00 |
396.00 |
392.25 |
393.75 |
-0.50 |
4,583 |
79,608 |
+1,416 |
May16 |
150428 |
401.75 |
403.00 |
400.00 |
401.50 |
-0.50 |
3,726 |
10,757 |
+1,160 |
Jul16 |
150428 |
409.00 |
410.25 |
407.00 |
408.50 |
-0.75 |
4,135 |
15,557 |
+1,803 |
Sep16 |
150428 |
403.50 |
405.00 |
403.50 |
404.00 |
-0.50 |
54 |
2,065 |
+33 |
Dec16 |
150428 |
403.25 |
404.50 |
401.00 |
402.75 |
-0.50 |
394 |
19,562 |
+16 |
Mar17 |
150428 |
411.25 |
413.00 |
411.00 |
412.25 |
-0.25 |
28 |
473 |
+24 |
Total Volume and Open Interest |
471,553 |
1,331,145 |
-3,588 |
Wheat(CBOT) |
May15 |
150428 |
472.00 |
474.00 |
460.00 |
471.50 |
+1.25 |
29,515 |
25,732 |
-13,051 |
Jul15 |
150428 |
475.00 |
478.50 |
464.00 |
476.25 |
+3.00 |
67,960 |
267,664 |
+7,251 |
Sep15 |
150428 |
484.25 |
488.00 |
473.75 |
485.75 |
+3.25 |
12,036 |
63,515 |
+442 |
Dec15 |
150428 |
501.75 |
505.75 |
491.75 |
503.25 |
+3.00 |
8,052 |
66,999 |
+966 |
Mar16 |
150428 |
517.00 |
523.25 |
511.00 |
520.00 |
+3.75 |
1,684 |
17,633 |
+470 |
May16 |
150428 |
529.75 |
533.50 |
524.75 |
531.00 |
+3.75 |
273 |
3,360 |
+16 |
Total Volume and Open Interest |
119,562 |
446,530 |
-3,908 |
Wheat(KCBT) |
May15 |
150428 |
492.75 |
499.50 |
483.75 |
497.25 |
+6.50 |
6,942 |
11,720 |
-3,780 |
Jul15 |
150428 |
498.50 |
505.50 |
489.50 |
503.00 |
+7.00 |
16,394 |
93,186 |
+2,955 |
Sep15 |
150428 |
509.25 |
515.75 |
500.25 |
513.75 |
+7.00 |
4,383 |
22,973 |
+1,012 |
Dec15 |
150428 |
529.25 |
535.75 |
520.00 |
534.00 |
+7.50 |
4,630 |
23,420 |
+1,373 |
Mar16 |
150428 |
539.75 |
547.50 |
533.50 |
547.50 |
+7.75 |
1,079 |
7,203 |
+113 |
May16 |
150428 |
549.75 |
556.25 |
544.00 |
556.00 |
+7.50 |
156 |
2,009 |
+39 |
Total Volume and Open Interest |
34,092 |
161,858 |
+1,997 |
Wheat(MGE) |
May15 |
150428 |
528.50 |
531.00 |
517.50 |
528.50 |
+4.00 |
1,902 |
5,248 |
-1,172 |
Jul15 |
150428 |
535.00 |
543.50 |
528.00 |
541.25 |
+6.75 |
3,596 |
35,617 |
+537 |
Sep15 |
150428 |
548.50 |
553.50 |
539.00 |
551.25 |
+6.00 |
788 |
10,686 |
+206 |
Dec15 |
150428 |
559.50 |
565.50 |
551.50 |
563.75 |
+6.25 |
943 |
12,487 |
+253 |
Mar16 |
150428 |
575.00 |
580.75 |
567.50 |
578.75 |
+6.25 |
141 |
4,153 |
+34 |
Total Volume and Open Interest |
7,482 |
69,146 |
-108 |
Oats(CBOT) |
May15 |
150428 |
238.00 |
238.50 |
232.25 |
235.50 |
-2.25 |
521 |
1,418 |
-960 |
Jul15 |
150428 |
241.75 |
242.50 |
238.50 |
240.75 |
-0.50 |
913 |
4,371 |
-13 |
Sep15 |
150428 |
247.50 |
248.00 |
243.25 |
247.75 |
+1.75 |
11 |
286 |
+0 |
Dec15 |
150428 |
251.75 |
256.50 |
251.75 |
253.75 |
-1.50 |
200 |
2,120 |
+152 |
Total Volume and Open Interest |
1,650 |
8,350 |
-816 |
Rough Rice(CBOT) |
May15 |
150428 |
9.88 |
10.07 |
9.85 |
9.97 |
+0.11 |
689 |
2,158 |
-397 |
Jul15 |
150428 |
10.15 |
10.35 |
10.12 |
10.23 |
+0.11 |
676 |
6,541 |
+342 |
Sep15 |
150428 |
10.42 |
10.51 |
10.40 |
10.51 |
+0.11 |
223 |
2,465 |
+82 |
Nov15 |
150428 |
10.68 |
10.76 |
10.68 |
10.76 |
+0.11 |
0 |
102 |
+0 |
Total Volume and Open Interest |
1,588 |
11,277 |
+27 |
Live Cattle(CME) |
Apr15 |
150428 |
160.500 |
161.685 |
160.485 |
161.000 |
+0.515 |
1,441 |
4,924 |
-861 |
Jun15 |
150428 |
150.300 |
151.550 |
150.300 |
151.130 |
+0.845 |
34,666 |
133,685 |
+2,574 |
Aug15 |
150428 |
148.350 |
149.380 |
148.250 |
148.800 |
+0.450 |
9,594 |
55,955 |
+1,695 |
Oct15 |
150428 |
150.075 |
150.900 |
149.985 |
150.485 |
+0.435 |
8,155 |
46,552 |
+301 |
Dec15 |
150428 |
150.935 |
151.800 |
150.935 |
151.400 |
+0.415 |
4,563 |
23,407 |
+405 |
Feb16 |
150428 |
150.350 |
151.325 |
150.350 |
151.075 |
+0.725 |
1,061 |
4,447 |
+107 |
Total Volume and Open Interest |
60,115 |
273,699 |
+4,442 |
Feeder Cattle(CME) |
Apr15 |
150428 |
215.380 |
216.200 |
215.380 |
215.985 |
+1.085 |
1,127 |
1,584 |
-210 |
May15 |
150428 |
212.300 |
213.400 |
211.850 |
212.350 |
+0.950 |
4,276 |
10,653 |
-803 |
Aug15 |
150428 |
214.000 |
215.100 |
213.485 |
213.880 |
+0.695 |
5,373 |
17,019 |
+12 |
Sep15 |
150428 |
213.080 |
214.080 |
212.850 |
213.035 |
+0.800 |
867 |
3,533 |
-17 |
Oct15 |
150428 |
212.000 |
213.185 |
211.700 |
212.100 |
+0.770 |
521 |
2,986 |
+102 |
Nov15 |
150428 |
211.350 |
212.000 |
210.850 |
210.880 |
+0.230 |
103 |
1,162 |
+20 |
Jan16 |
150428 |
205.200 |
205.750 |
205.000 |
205.200 |
+1.370 |
66 |
763 |
+10 |
Total Volume and Open Interest |
12,339 |
37,742 |
-880 |
Lean Hogs(CME) |
May15 |
150428 |
72.635 |
74.350 |
72.535 |
73.750 |
+1.465 |
206 |
2,747 |
+77 |
Jun15 |
150428 |
79.500 |
80.430 |
79.475 |
79.900 |
+0.500 |
17,448 |
93,618 |
-1,578 |
Jul15 |
150428 |
81.000 |
81.550 |
81.000 |
81.200 |
+0.475 |
5,552 |
23,419 |
+993 |
Aug15 |
150428 |
81.000 |
81.650 |
80.850 |
81.285 |
+0.500 |
5,892 |
34,773 |
+747 |
Oct15 |
150428 |
72.000 |
72.200 |
71.750 |
71.785 |
+0.105 |
3,604 |
41,038 |
+447 |
Dec15 |
150428 |
68.600 |
68.950 |
68.430 |
68.600 |
-0.080 |
1,991 |
17,760 |
+354 |
Feb16 |
150428 |
71.080 |
71.285 |
70.680 |
70.900 |
+0.015 |
1,091 |
4,246 |
+243 |
Apr16 |
150428 |
73.200 |
73.330 |
72.725 |
72.930 |
-0.070 |
144 |
1,736 |
+74 |
Total Volume and Open Interest |
35,962 |
219,790 |
+1,378 |
Class III Milk(CME) |
Apr15 |
150428 |
15.81 |
15.82 |
15.80 |
15.81 |
+0.01 |
92 |
5,236 |
-74 |
May15 |
150428 |
16.54 |
16.54 |
16.31 |
16.34 |
-0.15 |
568 |
6,343 |
+32 |
Jun15 |
150428 |
16.82 |
16.89 |
16.33 |
16.40 |
-0.41 |
457 |
5,792 |
+52 |
Jul15 |
150428 |
17.11 |
17.12 |
16.70 |
16.73 |
-0.39 |
119 |
3,960 |
+7 |
Aug15 |
150428 |
17.39 |
17.39 |
17.13 |
17.13 |
-0.18 |
59 |
3,567 |
-2 |
Sep15 |
150428 |
17.44 |
17.45 |
17.33 |
17.42 |
+0.02 |
28 |
3,398 |
+9 |
Oct15 |
150428 |
17.37 |
17.40 |
17.34 |
17.40 |
+0.05 |
19 |
2,975 |
+7 |
Nov15 |
150428 |
17.31 |
17.35 |
17.31 |
17.33 |
unch |
6 |
2,879 |
+5 |
Dec15 |
150428 |
17.26 |
17.28 |
17.26 |
17.28 |
+0.02 |
5 |
2,625 |
+4 |
Jan16 |
150428 |
16.92 |
16.92 |
16.91 |
16.91 |
-0.01 |
9 |
522 |
+7 |
Feb16 |
150428 |
16.89 |
16.91 |
16.89 |
16.89 |
unch |
2 |
357 |
+2 |
Mar16 |
150428 |
16.83 |
16.83 |
16.83 |
16.83 |
unch |
2 |
317 |
+2 |
Apr16 |
150428 |
16.68 |
16.68 |
16.68 |
16.68 |
unch |
0 |
212 |
+0 |
Total Volume and Open Interest |
1,366 |
38,784 |
+51 |
Cocoa(ICE) |
May15 |
150428 |
2946 |
2967 |
2924 |
2924 |
+6 |
12 |
407 |
+0 |
Jul15 |
150428 |
2929 |
2958 |
2907 |
2924 |
+2 |
16,886 |
81,107 |
+323 |
Sep15 |
150428 |
2916 |
2946 |
2900 |
2915 |
+7 |
5,096 |
37,944 |
+373 |
Dec15 |
150428 |
2896 |
2930 |
2884 |
2899 |
+10 |
3,646 |
34,155 |
+1,362 |
Mar16 |
150428 |
2887 |
2913 |
2872 |
2882 |
+12 |
986 |
18,916 |
-72 |
May16 |
150428 |
2888 |
2902 |
2863 |
2872 |
+11 |
229 |
6,753 |
-1 |
Jul16 |
150428 |
2875 |
2889 |
2859 |
2859 |
+10 |
45 |
6,603 |
+4 |
Total Volume and Open Interest |
26,932 |
189,445 |
+2,000 |
Coffee "C"(ICE) |
May15 |
150428 |
136.55 |
138.15 |
135.25 |
138.15 |
+2.05 |
150 |
643 |
-101 |
Jul15 |
150428 |
137.85 |
138.65 |
135.30 |
138.55 |
+1.50 |
9,614 |
93,873 |
+222 |
Sep15 |
150428 |
140.30 |
141.50 |
138.40 |
141.35 |
+1.55 |
4,241 |
38,383 |
+1,216 |
Dec15 |
150428 |
144.10 |
145.30 |
142.20 |
145.30 |
+1.55 |
2,732 |
25,779 |
+441 |
Mar16 |
150428 |
147.90 |
149.00 |
146.00 |
149.00 |
+1.60 |
192 |
7,732 |
+432 |
May16 |
150428 |
150.00 |
151.15 |
148.30 |
151.15 |
+1.70 |
115 |
4,219 |
-13 |
Total Volume and Open Interest |
17,339 |
180,903 |
+2,422 |
Orange Juice(ICE) |
May15 |
150428 |
118.20 |
118.40 |
113.30 |
115.35 |
-1.70 |
676 |
2,496 |
-358 |
Jul15 |
150428 |
119.90 |
120.80 |
116.20 |
119.75 |
+0.80 |
1,331 |
10,397 |
+156 |
Sep15 |
150428 |
120.70 |
120.70 |
117.15 |
120.25 |
+0.85 |
65 |
1,276 |
+32 |
Nov15 |
150428 |
121.30 |
121.30 |
121.30 |
121.30 |
+0.65 |
22 |
617 |
-2 |
Jan16 |
150428 |
121.75 |
121.75 |
121.75 |
121.75 |
+0.30 |
15 |
141 |
-1 |
Mar16 |
150428 |
123.70 |
123.70 |
123.70 |
123.70 |
+0.30 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,109 |
14,938 |
-173 |
Sugar #11(ICE) |
May15 |
150428 |
13.30 |
13.41 |
13.06 |
13.17 |
-0.14 |
39,931 |
83,538 |
-9,149 |
Jul15 |
150428 |
13.35 |
13.47 |
13.11 |
13.22 |
-0.16 |
71,472 |
426,686 |
-1,678 |
Oct15 |
150428 |
13.82 |
13.90 |
13.58 |
13.67 |
-0.16 |
19,972 |
156,889 |
+2,888 |
Mar16 |
150428 |
14.96 |
15.02 |
14.75 |
14.83 |
-0.16 |
6,348 |
103,687 |
+2,357 |
May16 |
150428 |
15.00 |
15.09 |
14.84 |
14.90 |
-0.15 |
1,532 |
25,104 |
+80 |
Jul16 |
150428 |
14.96 |
15.06 |
14.83 |
14.89 |
-0.12 |
1,421 |
20,517 |
+554 |
Oct16 |
150428 |
15.11 |
15.23 |
15.03 |
15.09 |
-0.09 |
783 |
19,053 |
+274 |
Mar17 |
150428 |
15.63 |
15.65 |
15.48 |
15.54 |
-0.09 |
58 |
9,290 |
+14 |
Total Volume and Open Interest |
141,544 |
848,432 |
-4,660 |
London Cocoa(LCE) |
May15 |
150428 |
1982 |
1995 |
1967 |
1971 |
-9 |
3,041 |
39,015 |
-472 |
Jul15 |
150428 |
2005 |
2011 |
1986 |
1989 |
-8 |
11,419 |
71,471 |
+121 |
Sep15 |
150428 |
1990 |
1998 |
1976 |
1978 |
-7 |
4,463 |
45,388 |
-285 |
Dec15 |
150428 |
1971 |
1979 |
1959 |
1960 |
-5 |
5,974 |
52,282 |
+2,558 |
Mar16 |
150428 |
1945 |
1951 |
1929 |
1933 |
-6 |
3,942 |
42,154 |
+1,403 |
May16 |
150428 |
1940 |
1945 |
1928 |
1928 |
-6 |
618 |
6,169 |
+153 |
Jul16 |
150428 |
1939 |
1939 |
1924 |
1924 |
-6 |
160 |
11,548 |
+87 |
Total Volume and Open Interest |
29,669 |
275,674 |
+3,578 |
London Sugar(LCE) |
Aug15 |
150428 |
376.50 |
380.00 |
373.30 |
376.50 |
-1.30 |
2,915 |
41,768 |
+135 |
Oct15 |
150428 |
376.20 |
379.30 |
373.10 |
375.80 |
-1.40 |
1,915 |
15,296 |
+32 |
Dec15 |
150428 |
383.20 |
386.50 |
380.50 |
382.90 |
-1.30 |
232 |
9,921 |
+26 |
Mar16 |
150428 |
390.80 |
391.70 |
386.30 |
388.80 |
-1.10 |
133 |
6,493 |
+51 |
May16 |
150428 |
396.60 |
397.50 |
393.60 |
395.10 |
-0.80 |
15 |
2,269 |
+0 |
Total Volume and Open Interest |
5,217 |
76,638 |
+242 |
Cotton(ICE) |
May15 |
150428 |
66.00 |
67.12 |
65.11 |
66.62 |
+0.23 |
191 |
355 |
-188 |
Jul15 |
150428 |
66.37 |
67.07 |
65.60 |
66.39 |
+0.16 |
19,217 |
112,396 |
+2,776 |
Oct15 |
150428 |
65.40 |
65.84 |
65.31 |
65.77 |
+0.01 |
20 |
47 |
+11 |
Dec15 |
150428 |
65.63 |
66.13 |
65.30 |
65.85 |
+0.22 |
4,620 |
53,641 |
+389 |
Mar16 |
150428 |
64.99 |
65.74 |
64.95 |
65.48 |
+0.27 |
263 |
5,518 |
+85 |
May16 |
150428 |
65.17 |
65.89 |
65.11 |
65.49 |
+0.34 |
74 |
906 |
+19 |
Total Volume and Open Interest |
24,575 |
174,566 |
+3,239 |
Lumber(CME) |
May15 |
150428 |
255.0 |
255.7 |
249.7 |
251.5 |
-4.7 |
445 |
3,025 |
-176 |
Jul15 |
150428 |
252.0 |
252.0 |
245.3 |
247.7 |
-4.7 |
403 |
3,036 |
-11 |
Sep15 |
150428 |
250.4 |
251.0 |
246.7 |
247.7 |
-5.9 |
28 |
446 |
+12 |
Nov15 |
150428 |
253.0 |
258.5 |
250.8 |
250.8 |
-7.2 |
0 |
62 |
+0 |
Total Volume and Open Interest |
876 |
6,609 |
-175 |
Crude Oil(NYM) |
Jun15 |
150428 |
56.65 |
57.83 |
56.07 |
57.06 |
+0.07 |
328,322 |
426,707 |
-13,419 |
Jul15 |
150428 |
58.28 |
59.23 |
57.67 |
58.53 |
-0.09 |
106,772 |
231,692 |
-1,049 |
Aug15 |
150428 |
59.18 |
60.03 |
58.63 |
59.32 |
-0.20 |
51,389 |
78,556 |
+3,275 |
Sep15 |
150428 |
59.72 |
60.62 |
59.31 |
59.93 |
-0.25 |
59,208 |
156,655 |
-506 |
Oct15 |
150428 |
60.36 |
61.10 |
59.80 |
60.47 |
-0.25 |
29,423 |
86,062 |
+3,331 |
Nov15 |
150428 |
60.42 |
61.56 |
60.40 |
61.00 |
-0.25 |
14,285 |
55,112 |
-760 |
Dec15 |
150428 |
61.39 |
62.12 |
60.80 |
61.52 |
-0.25 |
65,687 |
212,560 |
-3,755 |
Jan16 |
150428 |
61.71 |
62.42 |
61.50 |
61.93 |
-0.25 |
5,861 |
53,605 |
+388 |
Feb16 |
150428 |
61.79 |
62.74 |
61.79 |
62.22 |
-0.26 |
2,754 |
27,382 |
+310 |
Mar16 |
150428 |
62.06 |
63.01 |
62.02 |
62.47 |
-0.27 |
8,723 |
44,757 |
+728 |
Apr16 |
150428 |
62.98 |
62.99 |
62.57 |
62.70 |
-0.27 |
775 |
13,229 |
+145 |
May16 |
150428 |
63.28 |
63.28 |
62.79 |
62.90 |
-0.27 |
1,058 |
12,444 |
-230 |
Jun16 |
150428 |
63.19 |
63.60 |
62.67 |
63.11 |
-0.27 |
15,482 |
57,364 |
+638 |
Jul16 |
150428 |
63.26 |
63.26 |
63.26 |
63.26 |
-0.25 |
656 |
10,661 |
+10 |
Aug16 |
150428 |
63.43 |
63.43 |
63.43 |
63.43 |
-0.23 |
351 |
8,001 |
+76 |
Sep16 |
150428 |
63.61 |
63.61 |
63.61 |
63.61 |
-0.22 |
2,439 |
22,279 |
+1,020 |
Total Volume and Open Interest |
732,963 |
1,720,708 |
-8,834 |
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 |
150428 |
56.650 |
57.800 |
56.100 |
57.050 |
+0.050 |
10,468 |
3,344 |
+124 |
Jul15 |
150428 |
58.275 |
59.175 |
57.725 |
58.525 |
-0.100 |
940 |
621 |
+86 |
Aug15 |
150428 |
59.200 |
60.000 |
58.775 |
59.325 |
-0.200 |
224 |
426 |
-15 |
Sep15 |
150428 |
60.025 |
60.450 |
59.925 |
59.925 |
-0.250 |
67 |
357 |
+27 |
Oct15 |
150428 |
59.950 |
60.950 |
59.950 |
60.475 |
-0.250 |
109 |
157 |
-53 |
Nov15 |
150428 |
61.100 |
61.100 |
60.925 |
61.000 |
-0.250 |
86 |
117 |
-62 |
Dec15 |
150428 |
60.875 |
61.600 |
60.875 |
61.525 |
-0.250 |
16 |
427 |
+2 |
Jan16 |
150428 |
61.275 |
61.925 |
61.275 |
61.925 |
-0.250 |
0 |
10 |
+0 |
Total Volume and Open Interest |
11,910 |
5,525 |
+109 |
NY Harbor ULSD(NYM) |
May15 |
150428 |
192.04 |
193.83 |
190.49 |
191.66 |
-0.48 |
20,537 |
25,018 |
-1,431 |
Jun15 |
150428 |
192.40 |
194.25 |
190.50 |
192.04 |
-0.45 |
41,402 |
95,207 |
+223 |
Jul15 |
150428 |
192.36 |
194.83 |
191.37 |
192.76 |
-0.48 |
11,415 |
50,289 |
+830 |
Aug15 |
150428 |
192.79 |
195.92 |
192.53 |
193.85 |
-0.56 |
6,887 |
28,646 |
+2 |
Sep15 |
150428 |
194.88 |
197.20 |
194.88 |
195.43 |
-0.63 |
5,838 |
31,693 |
+114 |
Oct15 |
150428 |
196.36 |
199.20 |
196.20 |
197.17 |
-0.69 |
3,434 |
19,791 |
-6 |
Nov15 |
150428 |
199.07 |
200.84 |
198.73 |
198.82 |
-0.70 |
1,626 |
14,008 |
-408 |
Dec15 |
150428 |
199.98 |
202.30 |
199.20 |
200.29 |
-0.68 |
4,744 |
37,743 |
-762 |
Jan16 |
150428 |
203.30 |
203.30 |
201.46 |
201.65 |
-0.66 |
563 |
9,648 |
+58 |
Feb16 |
150428 |
201.40 |
203.45 |
201.40 |
202.05 |
-0.65 |
150 |
5,030 |
-47 |
Mar16 |
150428 |
202.86 |
203.01 |
201.50 |
201.56 |
-0.67 |
438 |
8,926 |
-29 |
Apr16 |
150428 |
201.63 |
201.63 |
200.51 |
200.51 |
-0.72 |
158 |
6,242 |
+36 |
May16 |
150428 |
201.00 |
201.90 |
200.67 |
200.67 |
-0.76 |
135 |
3,663 |
+16 |
Jun16 |
150428 |
199.69 |
203.05 |
199.69 |
201.28 |
-0.80 |
938 |
9,180 |
+387 |
Total Volume and Open Interest |
99,059 |
361,223 |
-944 |
RBOB Gasoline(NYM) |
May15 |
150428 |
200.13 |
201.95 |
198.72 |
200.18 |
-0.72 |
25,816 |
20,944 |
-4,538 |
Jun15 |
150428 |
199.57 |
201.67 |
198.19 |
199.69 |
-0.80 |
50,002 |
117,012 |
+1,879 |
Jul15 |
150428 |
198.15 |
200.18 |
196.97 |
198.23 |
-0.75 |
19,129 |
60,433 |
+307 |
Aug15 |
150428 |
195.03 |
198.01 |
194.84 |
196.16 |
-0.68 |
14,926 |
36,141 |
-1,458 |
Sep15 |
150428 |
192.45 |
195.43 |
192.38 |
193.64 |
-0.59 |
10,312 |
40,160 |
+208 |
Oct15 |
150428 |
177.53 |
180.07 |
176.99 |
178.68 |
-0.39 |
6,567 |
23,967 |
+1,195 |
Nov15 |
150428 |
174.71 |
177.00 |
174.71 |
175.60 |
-0.41 |
3,536 |
17,252 |
-58 |
Dec15 |
150428 |
173.76 |
175.34 |
172.08 |
173.88 |
-0.46 |
5,527 |
37,640 |
+290 |
Jan16 |
150428 |
174.44 |
175.58 |
173.56 |
174.22 |
-0.50 |
1,044 |
5,911 |
+87 |
Feb16 |
150428 |
175.54 |
176.06 |
175.23 |
175.49 |
-0.54 |
454 |
1,692 |
+4 |
Total Volume and Open Interest |
138,735 |
386,182 |
-2,030 |
e-miNY RBOB Gasoline(NYM) |
May15 |
150428 |
200.20 |
200.20 |
200.18 |
200.20 |
-0.70 |
|
|
|
Jun15 |
150428 |
199.70 |
199.70 |
199.69 |
199.70 |
-0.80 |
|
|
|
Jul15 |
150428 |
198.20 |
198.23 |
198.20 |
198.20 |
-0.80 |
0 |
1 |
+0 |
Aug15 |
150428 |
196.20 |
196.20 |
196.16 |
196.20 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
May15 |
150428 |
2.482 |
2.527 |
2.468 |
2.517 |
+0.027 |
39,874 |
19,534 |
-8,596 |
Jun15 |
150428 |
2.503 |
2.545 |
2.488 |
2.537 |
+0.023 |
52,505 |
219,718 |
+8,484 |
Jul15 |
150428 |
2.559 |
2.596 |
2.543 |
2.591 |
+0.022 |
17,318 |
177,220 |
+2,700 |
Aug15 |
150428 |
2.589 |
2.621 |
2.569 |
2.617 |
+0.020 |
8,639 |
53,562 |
+1,600 |
Sep15 |
150428 |
2.608 |
2.638 |
2.590 |
2.634 |
+0.017 |
9,515 |
95,481 |
+401 |
Oct15 |
150428 |
2.649 |
2.683 |
2.641 |
2.679 |
+0.015 |
11,804 |
110,588 |
-248 |
Nov15 |
150428 |
2.773 |
2.804 |
2.772 |
2.804 |
+0.015 |
4,651 |
47,320 |
+649 |
Dec15 |
150428 |
2.960 |
2.994 |
2.960 |
2.994 |
+0.020 |
3,070 |
61,809 |
+338 |
Jan16 |
150428 |
3.068 |
3.100 |
3.063 |
3.099 |
+0.018 |
5,759 |
59,828 |
+281 |
Feb16 |
150428 |
3.070 |
3.092 |
3.063 |
3.092 |
+0.018 |
501 |
15,128 |
+162 |
Mar16 |
150428 |
3.019 |
3.049 |
3.019 |
3.047 |
+0.018 |
1,269 |
34,667 |
+596 |
Apr16 |
150428 |
2.900 |
2.923 |
2.900 |
2.921 |
+0.016 |
1,167 |
32,733 |
+325 |
May16 |
150428 |
2.918 |
2.935 |
2.915 |
2.934 |
+0.014 |
179 |
11,187 |
+24 |
Jun16 |
150428 |
2.953 |
2.967 |
2.945 |
2.967 |
+0.014 |
80 |
7,321 |
+45 |
Jul16 |
150428 |
2.991 |
3.004 |
2.990 |
3.004 |
+0.013 |
36 |
4,600 |
+8 |
Aug16 |
150428 |
3.005 |
3.018 |
3.005 |
3.018 |
+0.013 |
8 |
3,930 |
-5 |
Total Volume and Open Interest |
156,917 |
1,014,516 |
+6,855 |
Brent Crude Oil(ICE) |
Jun15 |
150428 |
64.74 |
65.49 |
63.90 |
64.64 |
-0.19 |
259,489 |
408,212 |
-15,184 |
Jul15 |
150428 |
65.40 |
66.19 |
64.68 |
65.35 |
-0.24 |
128,838 |
334,772 |
-7,870 |
Aug15 |
150428 |
66.03 |
66.80 |
65.38 |
65.99 |
-0.26 |
49,212 |
141,325 |
-5,286 |
Sep15 |
150428 |
66.72 |
67.36 |
66.00 |
66.58 |
-0.25 |
52,118 |
162,882 |
-2,320 |
Oct15 |
150428 |
67.23 |
67.83 |
66.54 |
67.09 |
-0.26 |
26,725 |
65,907 |
+3,108 |
Nov15 |
150428 |
67.66 |
68.22 |
67.04 |
67.57 |
-0.28 |
16,685 |
51,868 |
+1,306 |
Dec15 |
150428 |
68.07 |
68.68 |
67.44 |
68.01 |
-0.28 |
70,234 |
229,874 |
+296 |
Jan16 |
150428 |
68.13 |
68.98 |
68.13 |
68.37 |
-0.29 |
7,804 |
58,583 |
+349 |
Feb16 |
150428 |
68.35 |
69.18 |
68.29 |
68.66 |
-0.30 |
2,761 |
42,074 |
+187 |
Mar16 |
150428 |
68.60 |
69.45 |
68.60 |
68.92 |
-0.32 |
4,087 |
47,944 |
-35 |
Apr16 |
150428 |
69.72 |
69.72 |
69.20 |
69.20 |
-0.33 |
2,028 |
34,415 |
-580 |
May16 |
150428 |
69.43 |
69.43 |
69.43 |
69.43 |
-0.34 |
1,145 |
20,342 |
+252 |
Jun16 |
150428 |
69.39 |
70.25 |
69.29 |
69.66 |
-0.35 |
14,840 |
64,952 |
+1,866 |
Jul16 |
150428 |
69.88 |
69.88 |
69.88 |
69.88 |
-0.36 |
1,225 |
17,584 |
+270 |
Total Volume and Open Interest |
668,131 |
1,982,046 |
-26,688 |
Gas Oil(ICE) |
May15 |
150428 |
580.50 |
590.00 |
578.50 |
586.50 |
+1.75 |
25,451 |
100,436 |
-5,060 |
Jun15 |
150428 |
586.50 |
591.00 |
579.00 |
587.25 |
+1.50 |
52,316 |
156,066 |
-2,680 |
Jul15 |
150428 |
585.00 |
592.50 |
581.50 |
589.00 |
+1.25 |
16,067 |
67,364 |
-482 |
Aug15 |
150428 |
587.00 |
595.00 |
585.25 |
592.25 |
+0.75 |
5,542 |
40,782 |
+568 |
Sep15 |
150428 |
591.50 |
599.75 |
590.00 |
596.50 |
+0.50 |
5,908 |
35,588 |
+123 |
Oct15 |
150428 |
598.50 |
605.00 |
595.50 |
601.75 |
+0.25 |
3,860 |
32,937 |
+447 |
Nov15 |
150428 |
599.00 |
607.50 |
599.00 |
605.00 |
+0.25 |
1,190 |
21,817 |
+132 |
Dec15 |
150428 |
604.50 |
611.00 |
601.00 |
607.50 |
unch |
8,465 |
82,542 |
-817 |
Jan16 |
150428 |
606.75 |
611.75 |
604.25 |
610.25 |
-0.25 |
602 |
21,214 |
+152 |
Feb16 |
150428 |
613.75 |
613.75 |
612.25 |
612.25 |
-0.25 |
885 |
12,537 |
-77 |
Total Volume and Open Interest |
127,141 |
664,511 |
-6,837 |
Ethanol(CBOT) |
May15 |
150428 |
1.604 |
1.632 |
1.604 |
1.631 |
+0.024 |
167 |
657 |
-101 |
Jun15 |
150428 |
1.609 |
1.620 |
1.588 |
1.614 |
+0.028 |
339 |
2,374 |
+45 |
Jul15 |
150428 |
1.570 |
1.585 |
1.565 |
1.583 |
+0.027 |
119 |
1,542 |
+31 |
Aug15 |
150428 |
1.534 |
1.550 |
1.534 |
1.550 |
+0.016 |
53 |
655 |
+24 |
Sep15 |
150428 |
1.505 |
1.521 |
1.504 |
1.521 |
+0.016 |
62 |
386 |
+28 |
Oct15 |
150428 |
1.492 |
1.492 |
1.492 |
1.492 |
+0.016 |
30 |
231 |
+21 |
Nov15 |
150428 |
1.465 |
1.465 |
1.465 |
1.465 |
+0.016 |
0 |
306 |
+0 |
Dec15 |
150428 |
1.449 |
1.454 |
1.445 |
1.445 |
+0.016 |
0 |
894 |
+0 |
Total Volume and Open Interest |
1,756 |
7,405 |
+396 |
WTI Crude Oil(ICE) |
Jun15 |
150428 |
56.68 |
57.82 |
56.07 |
57.06 |
+0.07 |
62,951 |
107,459 |
-2,931 |
Jul15 |
150428 |
58.35 |
59.22 |
57.80 |
58.53 |
-0.09 |
42,483 |
51,139 |
+4,814 |
Aug15 |
150428 |
59.24 |
60.02 |
58.72 |
59.32 |
-0.20 |
14,238 |
15,209 |
+349 |
Sep15 |
150428 |
59.88 |
60.59 |
59.36 |
59.93 |
-0.25 |
13,295 |
45,059 |
-726 |
Oct15 |
150428 |
60.42 |
61.06 |
60.29 |
60.47 |
-0.25 |
8,517 |
13,429 |
+1,247 |
Nov15 |
150428 |
60.94 |
61.56 |
60.82 |
61.00 |
-0.25 |
8,460 |
10,180 |
-501 |
Dec15 |
150428 |
61.45 |
62.11 |
60.82 |
61.52 |
-0.25 |
22,365 |
83,286 |
-3,156 |
Jan16 |
150428 |
62.09 |
62.11 |
61.90 |
61.93 |
-0.25 |
1,144 |
11,536 |
+274 |
Feb16 |
150428 |
62.40 |
62.40 |
62.22 |
62.22 |
-0.26 |
477 |
1,722 |
+7 |
Mar16 |
150428 |
62.47 |
62.47 |
62.47 |
62.47 |
-0.27 |
281 |
4,721 |
-154 |
Apr16 |
150428 |
62.70 |
62.70 |
62.70 |
62.70 |
-0.27 |
26 |
3,086 |
+1 |
May16 |
150428 |
62.90 |
62.90 |
62.90 |
62.90 |
-0.27 |
94 |
2,511 |
-1 |
Jun16 |
150428 |
63.36 |
63.36 |
63.10 |
63.11 |
-0.27 |
1,776 |
18,349 |
-569 |
Jul16 |
150428 |
63.26 |
63.26 |
63.26 |
63.26 |
-0.25 |
4 |
1,036 |
+4 |
Aug16 |
150428 |
63.43 |
63.43 |
63.43 |
63.43 |
-0.23 |
3 |
1,673 |
-1 |
Sep16 |
150428 |
63.61 |
63.61 |
63.61 |
63.61 |
-0.22 |
205 |
2,733 |
+97 |
Total Volume and Open Interest |
181,520 |
443,863 |
-216 |
US Dollar Index(ICE) |
Jun15 |
150428 |
96.950 |
97.100 |
96.105 |
96.195 |
-0.745 |
53,910 |
106,165 |
-1,450 |
Sep15 |
150428 |
97.435 |
97.525 |
96.580 |
96.620 |
-0.760 |
755 |
5,573 |
+145 |
Dec15 |
150428 |
97.400 |
97.685 |
97.035 |
97.060 |
-0.760 |
46 |
1,232 |
+7 |
Total Volume and Open Interest |
54,729 |
113,101 |
-1,280 |
Australian Dollar(CME) |
Jun15 |
150428 |
78.28 |
80.06 |
78.13 |
79.93 |
+1.63 |
79,305 |
147,394 |
-3,630 |
Sep15 |
150428 |
78.08 |
79.61 |
78.08 |
79.53 |
+1.61 |
155 |
617 |
-5 |
Dec15 |
150428 |
78.03 |
79.17 |
78.03 |
79.17 |
+1.60 |
0 |
74 |
+0 |
Total Volume and Open Interest |
79,460 |
148,098 |
-3,635 |
British Pound(CME) |
Jun15 |
150428 |
152.21 |
153.39 |
151.68 |
153.31 |
+1.13 |
84,232 |
168,161 |
-2,511 |
Sep15 |
150428 |
152.27 |
153.23 |
151.67 |
153.23 |
+1.14 |
75 |
313 |
+6 |
Dec15 |
150428 |
153.12 |
153.17 |
152.96 |
153.17 |
+1.14 |
1 |
36 |
+1 |
Total Volume and Open Interest |
84,308 |
168,539 |
-2,504 |
Canadian Dollar(CME) |
Jun15 |
150428 |
82.67 |
83.18 |
82.47 |
83.06 |
+0.40 |
54,013 |
117,560 |
-511 |
Sep15 |
150428 |
82.57 |
83.06 |
82.41 |
82.96 |
+0.40 |
491 |
5,744 |
+92 |
Dec15 |
150428 |
82.60 |
82.90 |
82.52 |
82.87 |
+0.40 |
6 |
2,023 |
+5 |
Mar16 |
150428 |
82.81 |
82.81 |
82.81 |
82.81 |
+0.40 |
2 |
502 |
+0 |
Total Volume and Open Interest |
54,512 |
125,873 |
-414 |
Japanese Yen(CME) |
Jun15 |
150428 |
84.02 |
84.23 |
83.94 |
84.16 |
+0.14 |
122,475 |
189,797 |
-387 |
Sep15 |
150428 |
84.12 |
84.33 |
84.12 |
84.27 |
+0.14 |
198 |
733 |
+19 |
Dec15 |
150428 |
84.28 |
84.45 |
84.28 |
84.45 |
+0.13 |
2 |
126 |
+0 |
Total Volume and Open Interest |
122,693 |
190,857 |
-384 |
Swiss Franc(CME) |
Jun15 |
150428 |
104.79 |
105.41 |
104.37 |
104.98 |
+0.20 |
20,074 |
30,012 |
-504 |
Sep15 |
150428 |
105.30 |
105.78 |
105.00 |
105.41 |
+0.20 |
15 |
406 |
+0 |
Dec15 |
150428 |
105.88 |
105.88 |
105.88 |
105.88 |
+0.19 |
0 |
253 |
+0 |
Total Volume and Open Interest |
20,089 |
30,695 |
-504 |
EuroFX(CME) |
Jun15 |
150428 |
108.92 |
109.98 |
108.67 |
109.85 |
+0.98 |
283,322 |
455,112 |
-1,888 |
Sep15 |
150428 |
108.95 |
110.12 |
108.82 |
110.00 |
+0.98 |
902 |
4,141 |
+306 |
Dec15 |
150428 |
109.22 |
110.27 |
109.20 |
110.20 |
+0.98 |
117 |
622 |
+77 |
Total Volume and Open Interest |
284,342 |
460,053 |
-1,504 |
Mexican Peso(CME) |
May15 |
150428 |
654.88 |
654.88 |
654.88 |
654.88 |
+4.50 |
|
|
|
Jun15 |
150428 |
647.75 |
656.25 |
647.50 |
653.62 |
+4.50 |
45,645 |
100,518 |
-6,378 |
Total Volume and Open Interest |
62,751 |
123,586 |
+4,721 |
Brazilian Real(CME) |
May15 |
150428 |
343.60 |
346.25 |
339.45 |
340.50 |
-2.10 |
416 |
14,667 |
+3 |
Jun15 |
150428 |
339.50 |
343.55 |
336.40 |
337.35 |
-2.10 |
186 |
1,610 |
+147 |
Jul15 |
150428 |
334.25 |
334.25 |
334.25 |
334.25 |
-2.25 |
|
|
|
Aug15 |
150428 |
330.70 |
330.70 |
330.70 |
330.70 |
-2.30 |
|
|
|
Total Volume and Open Interest |
602 |
25,429 |
+150 |
30-Year T-Bonds(CBOT) |
Jun15 |
150428 |
162~270 |
163~010 |
160~190 |
161~150 |
-1~120 |
196,936 |
425,956 |
-10,125 |
Sep15 |
150428 |
160~310 |
161~100 |
159~080 |
159~300 |
-1~120 |
320 |
450 |
+189 |
Dec15 |
150428 |
159~000 |
160~120 |
159~000 |
159~000 |
-1~120 |
|
|
|
Total Volume and Open Interest |
197,256 |
426,406 |
-9,936 |
10-Year T-Notes(CBOT) |
Jun15 |
150428 |
129~115 |
129~130 |
128~225 |
128~305 |
-0~115 |
1,065,745 |
2,805,352 |
+25,815 |
Sep15 |
150428 |
128~280 |
128~295 |
128~115 |
128~175 |
-0~120 |
4,466 |
17,001 |
+1,675 |
Dec15 |
150428 |
128~005 |
128~125 |
128~005 |
128~005 |
-0~120 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,070,211 |
2,822,359 |
+27,490 |
5-Year T-Notes(CBOT) |
Jun15 |
150428 |
120~190 |
120~194 |
120~090 |
120~124 |
-0~054 |
505,384 |
2,019,891 |
+866 |
Sep15 |
150428 |
119~296 |
120~016 |
119~270 |
119~274 |
-0~062 |
266 |
1,679 |
+188 |
Dec15 |
150428 |
119~134 |
119~196 |
119~134 |
119~134 |
-0~062 |
|
|
|
Total Volume and Open Interest |
505,650 |
2,021,570 |
+1,054 |
2 Year T-Notes(CBOT) |
Jun15 |
150428 |
109~232 |
109~234 |
109~212 |
109~220 |
-0~006 |
187,860 |
1,406,200 |
+228 |
Sep15 |
150428 |
109~114 |
109~124 |
109~112 |
109~116 |
-0~006 |
205 |
4,845 |
+198 |
Dec15 |
150428 |
109~086 |
109~094 |
109~086 |
109~086 |
-0~006 |
|
|
|
Total Volume and Open Interest |
188,065 |
1,411,045 |
+426 |
Eurodollars(CME) |
Jun15 |
150428 |
99.695 |
99.695 |
99.690 |
99.695 |
unch |
109,297 |
1,314,716 |
+29,420 |
Sep15 |
150428 |
99.580 |
99.580 |
99.565 |
99.575 |
unch |
107,627 |
1,153,954 |
+8,940 |
Dec15 |
150428 |
99.415 |
99.415 |
99.395 |
99.405 |
-0.005 |
140,839 |
1,222,960 |
-5,472 |
Mar16 |
150428 |
99.245 |
99.245 |
99.215 |
99.230 |
-0.010 |
141,168 |
1,000,796 |
-12,975 |
Jun16 |
150428 |
99.065 |
99.065 |
99.030 |
99.045 |
-0.015 |
182,281 |
918,280 |
-6,294 |
Sep16 |
150428 |
98.880 |
98.880 |
98.840 |
98.855 |
-0.020 |
100,919 |
746,170 |
+8,191 |
Dec16 |
150428 |
98.695 |
98.705 |
98.655 |
98.670 |
-0.025 |
133,861 |
972,401 |
+6,222 |
Mar17 |
150428 |
98.550 |
98.550 |
98.500 |
98.520 |
-0.025 |
142,257 |
590,295 |
+8,272 |
Jun17 |
150428 |
98.405 |
98.410 |
98.350 |
98.370 |
-0.030 |
89,799 |
530,614 |
+6,804 |
Sep17 |
150428 |
98.285 |
98.285 |
98.220 |
98.240 |
-0.035 |
65,089 |
468,671 |
+178 |
Dec17 |
150428 |
98.165 |
98.170 |
98.095 |
98.120 |
-0.040 |
76,285 |
649,840 |
+1,140 |
Mar18 |
150428 |
98.075 |
98.075 |
98.000 |
98.025 |
-0.045 |
69,041 |
310,739 |
+1,844 |
Jun18 |
150428 |
97.985 |
97.990 |
97.905 |
97.935 |
-0.045 |
39,794 |
287,078 |
-165 |
Sep18 |
150428 |
97.910 |
97.910 |
97.820 |
97.850 |
-0.050 |
21,442 |
168,057 |
-293 |
Dec18 |
150428 |
97.825 |
97.830 |
97.735 |
97.765 |
-0.055 |
40,491 |
219,685 |
-1,609 |
Mar19 |
150428 |
97.765 |
97.765 |
97.670 |
97.700 |
-0.060 |
27,167 |
140,076 |
+3,906 |
Jun19 |
150428 |
97.695 |
97.705 |
97.605 |
97.635 |
-0.060 |
19,824 |
132,993 |
+2,418 |
Sep19 |
150428 |
97.640 |
97.645 |
97.540 |
97.575 |
-0.060 |
17,141 |
78,446 |
+1,736 |
Total Volume and Open Interest |
1,565,249 |
11,193,177 |
+57,644 |
Ultra T-Bond(CBOT) |
Jun15 |
150428 |
168~12 |
168~19 |
165~21 |
166~23 |
-1~20 |
60,791 |
576,738 |
-1,824 |
Sep15 |
150428 |
165~11 |
166~31 |
165~11 |
165~11 |
-1~20 |
|
|
|
Dec15 |
150428 |
163~31 |
165~19 |
163~31 |
163~31 |
-1~20 |
|
|
|
Total Volume and Open Interest |
60,791 |
576,738 |
-1,824 |
30 Day Federal Funds(CBOT) |
Apr15 |
150428 |
99.875 |
99.878 |
99.875 |
99.878 |
unch |
235 |
67,529 |
+223 |
May15 |
150428 |
99.875 |
99.875 |
99.870 |
99.875 |
unch |
4,844 |
107,783 |
+2,461 |
Jun15 |
150428 |
99.865 |
99.865 |
99.865 |
99.865 |
unch |
2,374 |
73,878 |
+165 |
Jul15 |
150428 |
99.850 |
99.855 |
99.850 |
99.850 |
unch |
9,806 |
139,104 |
+832 |
Aug15 |
150428 |
99.830 |
99.835 |
99.830 |
99.830 |
unch |
9,273 |
98,555 |
+4,576 |
Sep15 |
150428 |
99.795 |
99.795 |
99.790 |
99.795 |
unch |
1,806 |
50,470 |
-61 |
Total Volume and Open Interest |
47,511 |
794,923 |
+15,335 |
3-Mth Euro-Yen(CME) |
Jun15 |
150428 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150428 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150428 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150428 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150428 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150428 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150428 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150428 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150428 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150428 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150428 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150428 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150428 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150428 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150428 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150428 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150428 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150428 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150428 |
148.09 |
148.25 |
148.03 |
148.20 |
+0.11 |
1,190 |
16,526 |
+79 |
Sep15 |
150428 |
147.62 |
147.62 |
147.62 |
147.62 |
+0.11 |
|
|
|
Dec15 |
150428 |
147.06 |
147.06 |
147.06 |
147.06 |
+0.11 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,190 |
16,527 |
+79 |
Euro-Bund(EUREX) |
Jun15 |
150428 |
159.20 |
159.47 |
159.05 |
159.27 |
+0.08 |
548,828 |
1,320,370 |
-2,034 |
Sep15 |
150428 |
159.14 |
159.43 |
159.11 |
159.25 |
+0.10 |
531 |
29,723 |
+260 |
Dec15 |
150428 |
159.37 |
159.50 |
159.37 |
159.39 |
+0.08 |
6 |
39 |
+4 |
Total Volume and Open Interest |
549,365 |
1,350,132 |
-1,770 |
Euro-Bobl(EUREX) |
Jun15 |
150428 |
129.46 |
129.60 |
129.46 |
129.54 |
+0.08 |
321,520 |
1,085,112 |
-13,370 |
Sep15 |
150428 |
131.08 |
131.08 |
131.04 |
131.05 |
+0.09 |
4,904 |
6,719 |
+4,879 |
Dec15 |
150428 |
130.54 |
130.54 |
130.54 |
130.54 |
+0.08 |
|
|
|
Total Volume and Open Interest |
326,424 |
1,091,831 |
-8,491 |
3-Mth Euribor(EUREX) |
Jun15 |
150428 |
100.015 |
100.015 |
100.015 |
100.015 |
+0.010 |
158 |
7,880 |
-79 |
Sep15 |
150428 |
100.020 |
100.020 |
100.020 |
100.020 |
+0.010 |
0 |
13,741 |
+0 |
Dec15 |
150428 |
100.020 |
100.020 |
100.020 |
100.020 |
+0.010 |
5 |
32,251 |
+0 |
Total Volume and Open Interest |
1,263 |
86,774 |
+1,021 |
Long Gilt(LIFFE) |
Jun15 |
150428 |
119~23 |
119~28 |
119~14 |
119~19 |
0~00 |
125,982 |
440,160 |
+785 |
Sep15 |
150428 |
118~20 |
118~20 |
118~20 |
118~20 |
0~00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
125,982 |
440,161 |
+785 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150428 |
99.40 |
99.41 |
99.40 |
99.41 |
+0.01 |
45,971 |
328,944 |
-1,960 |
Sep15 |
150428 |
99.36 |
99.37 |
99.35 |
99.36 |
+0.01 |
41,003 |
373,743 |
-617 |
Dec15 |
150428 |
99.26 |
99.29 |
99.26 |
99.27 |
+0.01 |
84,540 |
361,719 |
-17,308 |
Mar16 |
150428 |
99.15 |
99.18 |
99.14 |
99.16 |
+0.01 |
33,036 |
291,909 |
-2,750 |
Jun16 |
150428 |
99.02 |
99.05 |
99.02 |
99.04 |
+0.02 |
43,438 |
248,829 |
-141 |
Sep16 |
150428 |
98.90 |
98.93 |
98.88 |
98.91 |
+0.02 |
38,122 |
225,878 |
-2,472 |
Total Volume and Open Interest |
437,331 |
2,895,770 |
-31,430 |
3-Mth Euribor(LIFFE) |
Jun15 |
150428 |
100.010 |
100.020 |
100.005 |
100.020 |
+0.015 |
43,413 |
422,542 |
+10,405 |
Sep15 |
150428 |
100.010 |
100.025 |
100.010 |
100.020 |
+0.015 |
28,159 |
362,718 |
+1,651 |
Dec15 |
150428 |
100.010 |
100.030 |
100.010 |
100.020 |
+0.015 |
20,802 |
299,666 |
-2,932 |
Total Volume and Open Interest |
209,934 |
3,312,144 |
+9,601 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150428 |
97.85 |
97.86 |
97.82 |
97.84 |
-0.01 |
16,038 |
207,951 |
-3,161 |
Sep15 |
150428 |
97.93 |
97.94 |
97.89 |
97.91 |
-0.03 |
11,376 |
202,870 |
-4,226 |
Dec15 |
150428 |
97.95 |
97.96 |
97.91 |
97.93 |
-0.03 |
12,100 |
167,771 |
-7,428 |
Mar16 |
150428 |
97.94 |
97.95 |
97.89 |
97.92 |
-0.03 |
8,419 |
128,319 |
-4,374 |
Jun16 |
150428 |
97.91 |
97.91 |
97.84 |
97.87 |
-0.05 |
5,707 |
78,034 |
-1,838 |
Sep16 |
150428 |
97.86 |
97.86 |
97.80 |
97.83 |
-0.04 |
3,881 |
51,608 |
-416 |
Dec16 |
150428 |
97.81 |
97.81 |
97.74 |
97.77 |
-0.05 |
3,233 |
42,530 |
-341 |
Mar17 |
150428 |
97.69 |
97.71 |
97.68 |
97.71 |
-0.06 |
1,119 |
26,920 |
-282 |
Jun17 |
150428 |
97.63 |
97.65 |
97.63 |
97.65 |
-0.06 |
225 |
8,904 |
-175 |
Sep17 |
150428 |
97.56 |
97.58 |
97.56 |
97.58 |
-0.06 |
630 |
4,921 |
-328 |
Total Volume and Open Interest |
62,903 |
920,950 |
-22,569 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150428 |
97.49 |
97.51 |
97.42 |
97.45 |
-0.05 |
85,209 |
703,596 |
-2,560 |
Sep15 |
150428 |
97.45 |
97.45 |
97.45 |
97.45 |
-0.05 |
|
|
|
Total Volume and Open Interest |
85,209 |
703,596 |
-2,560 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150428 |
98.13 |
98.14 |
98.06 |
98.08 |
-0.06 |
143,707 |
705,036 |
-51,974 |
Sep15 |
150428 |
98.08 |
98.08 |
98.08 |
98.08 |
-0.06 |
|
|
|
Total Volume and Open Interest |
143,707 |
705,036 |
-51,974 |
Gold(CMX) |
Apr15 |
150428 |
1199.7 |
1214.0 |
1199.7 |
1214.0 |
+10.7 |
52 |
441 |
+1 |
Jun15 |
150428 |
1201.6 |
1214.6 |
1198.6 |
1213.9 |
+10.7 |
156,378 |
273,964 |
+9,103 |
Aug15 |
150428 |
1202.6 |
1215.4 |
1199.7 |
1214.9 |
+10.7 |
3,360 |
43,182 |
+1,778 |
Oct15 |
150428 |
1201.3 |
1215.8 |
1201.3 |
1215.8 |
+10.8 |
1,023 |
10,109 |
+18 |
Dec15 |
150428 |
1204.2 |
1217.0 |
1201.8 |
1216.7 |
+10.8 |
4,036 |
50,506 |
+191 |
Feb16 |
150428 |
1207.5 |
1217.8 |
1204.9 |
1217.6 |
+10.8 |
2,226 |
6,630 |
+1,320 |
Apr16 |
150428 |
1206.2 |
1218.6 |
1206.1 |
1218.6 |
+10.9 |
477 |
6,660 |
+205 |
Jun16 |
150428 |
1207.4 |
1219.6 |
1207.0 |
1219.6 |
+10.9 |
180 |
6,773 |
+147 |
Aug16 |
150428 |
1208.2 |
1220.9 |
1208.2 |
1220.9 |
+11.0 |
3 |
451 |
-2 |
Oct16 |
150428 |
1222.3 |
1222.3 |
1222.3 |
1222.3 |
+11.1 |
0 |
1,109 |
+0 |
Dec16 |
150428 |
1214.1 |
1223.8 |
1213.5 |
1223.8 |
+11.2 |
587 |
7,104 |
+127 |
Feb17 |
150428 |
1225.6 |
1225.6 |
1225.6 |
1225.6 |
+11.3 |
0 |
150 |
+0 |
Total Volume and Open Interest |
169,234 |
418,813 |
+13,249 |
Silver(CMX) |
May15 |
150428 |
1637.5 |
1666.0 |
1627.5 |
1659.1 |
+19.7 |
62,397 |
41,615 |
-11,430 |
Jul15 |
150428 |
1641.0 |
1670.0 |
1632.5 |
1663.0 |
+19.1 |
33,272 |
90,246 |
+13,514 |
Sep15 |
150428 |
1644.0 |
1669.0 |
1638.0 |
1667.1 |
+19.0 |
1,698 |
16,067 |
-266 |
Dec15 |
150428 |
1645.0 |
1675.5 |
1642.5 |
1671.9 |
+19.0 |
1,112 |
27,009 |
-12 |
Mar16 |
150428 |
1672.0 |
1676.5 |
1672.0 |
1676.4 |
+19.2 |
36 |
2,796 |
+18 |
May16 |
150428 |
1682.0 |
1682.0 |
1679.3 |
1679.3 |
+19.3 |
0 |
174 |
+0 |
Jul16 |
150428 |
1682.2 |
1682.2 |
1682.2 |
1682.2 |
+19.3 |
0 |
2,835 |
+0 |
Total Volume and Open Interest |
98,613 |
188,004 |
+1,840 |
Platinum(NYMEX) |
Jul15 |
150428 |
1146.1 |
1161.0 |
1140.7 |
1158.6 |
+5.2 |
9,288 |
67,005 |
+529 |
Oct15 |
150428 |
1148.6 |
1162.6 |
1143.8 |
1160.2 |
+5.1 |
335 |
3,168 |
+316 |
Jan16 |
150428 |
1162.0 |
1162.0 |
1162.0 |
1162.0 |
+5.1 |
5 |
36 |
+5 |
Apr16 |
150428 |
1163.0 |
1163.0 |
1163.0 |
1163.0 |
+5.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
9,644 |
70,253 |
+847 |
Palladium(NYMEX) |
Jun15 |
150428 |
778.00 |
782.45 |
770.85 |
781.15 |
-1.30 |
2,259 |
28,943 |
+80 |
Sep15 |
150428 |
774.60 |
783.25 |
774.05 |
782.15 |
-1.30 |
62 |
3,494 |
+43 |
Dec15 |
150428 |
783.00 |
783.00 |
783.00 |
783.00 |
-1.30 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,321 |
32,440 |
+122 |
Copper(CMX) |
May15 |
150428 |
277.55 |
278.70 |
274.75 |
278.00 |
+1.00 |
41,314 |
19,831 |
-4,321 |
Jul15 |
150428 |
277.95 |
279.45 |
275.35 |
278.65 |
+0.95 |
29,883 |
87,341 |
-636 |
Sep15 |
150428 |
278.25 |
279.80 |
275.95 |
279.00 |
+0.85 |
4,545 |
21,762 |
-472 |
Dec15 |
150428 |
277.90 |
280.10 |
277.55 |
279.40 |
+0.75 |
1,787 |
16,237 |
+502 |
Mar16 |
150428 |
279.70 |
279.70 |
279.70 |
279.70 |
+0.70 |
17 |
2,395 |
+7 |
Total Volume and Open Interest |
78,584 |
153,869 |
-4,887 |
DJIA Index(CBOT) |
Jun15 |
150428 |
18000 |
18060 |
18000 |
18058 |
+68 |
768 |
5,021 |
+243 |
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 |
150428 |
17993 |
18064 |
17839 |
18058 |
+68 |
97,748 |
110,260 |
-112 |
Sep15 |
150428 |
17907 |
17975 |
17780 |
17975 |
+68 |
17 |
144 |
+3 |
Dec15 |
150428 |
17893 |
17893 |
17893 |
17893 |
+68 |
0 |
32 |
+0 |
Mar16 |
150428 |
17811 |
17811 |
17811 |
17811 |
+68 |
0 |
1 |
+0 |
Total Volume and Open Interest |
97,765 |
110,437 |
-109 |
S & P 500(CME) |
Jun15 |
150428 |
2104.00 |
2112.30 |
2088.70 |
2112.00 |
+7.30 |
2,619 |
115,712 |
-1,084 |
Sep15 |
150428 |
2104.50 |
2104.50 |
2082.70 |
2104.50 |
+7.30 |
5 |
415 |
+8 |
Dec15 |
150428 |
2097.40 |
2097.40 |
2075.60 |
2097.40 |
+7.30 |
0 |
757 |
+0 |
Mar16 |
150428 |
2092.30 |
2092.30 |
2070.50 |
2092.30 |
+7.30 |
|
|
|
Total Volume and Open Interest |
2,624 |
116,884 |
-1,076 |
S & P 500 E-Mini(Globex) |
Jun15 |
150428 |
2103.75 |
2112.50 |
2088.25 |
2112.00 |
+7.25 |
958,312 |
2,711,119 |
-1,993 |
Sep15 |
150428 |
2096.00 |
2104.75 |
2081.00 |
2104.50 |
+7.25 |
587 |
34,199 |
+25 |
Total Volume and Open Interest |
958,951 |
2,748,061 |
-1,961 |
NASDAQ 100(CME) |
Jun15 |
150428 |
4520.00 |
4531.00 |
4472.00 |
4516.00 |
-8.80 |
489 |
5,857 |
+178 |
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 |
150428 |
4524.30 |
4531.30 |
4471.80 |
4516.00 |
-8.80 |
204,737 |
353,020 |
+9,131 |
Sep15 |
150428 |
4522.80 |
4522.80 |
4466.00 |
4508.50 |
-8.80 |
34 |
246 |
+6 |
Total Volume and Open Interest |
204,771 |
353,299 |
+9,137 |
S & P Midcap 400(CME) |
Jun15 |
150428 |
1527.30 |
1527.30 |
1527.30 |
1527.30 |
+8.10 |
0 |
1,024 |
+0 |
Sep15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1469.10 |
|
|
|
Dec15 |
150209 |
0.00 |
0.00 |
0.00 |
0.00 |
-1470.10 |
|
|
|
Total Volume and Open Interest |
0 |
957 |
+0 |
Volatility Index(CBOE) |
Apr15 |
150415 |
13.65 |
13.75 |
13.20 |
13.25 |
-0.33 |
100,062 |
79,088 |
-16,515 |
May15 |
150428 |
15.10 |
15.75 |
14.45 |
14.48 |
-0.65 |
39,018 |
184,807 |
+1,663 |
Jun15 |
150428 |
16.45 |
16.95 |
15.95 |
15.98 |
-0.50 |
20,295 |
87,094 |
+5,253 |
Jul15 |
150428 |
17.22 |
17.64 |
16.80 |
16.83 |
-0.40 |
6,107 |
35,310 |
-230 |
Total Volume and Open Interest |
75,568 |
373,958 |
+7,490 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150428 |
20090 |
20170 |
19945 |
20010 |
-65 |
10,076 |
57,044 |
-176 |
Sep15 |
150428 |
20055 |
20055 |
20055 |
20055 |
-65 |
27 |
57 |
+0 |
Total Volume and Open Interest |
10,103 |
57,101 |
-176 |
Nikkei 225(SGX) |
Jun15 |
150428 |
20040 |
20160 |
19990 |
20015 |
+5 |
71,779 |
304,739 |
+2,761 |
Sep15 |
150428 |
19995 |
19995 |
19995 |
19995 |
unch |
0 |
195 |
+0 |
Dec15 |
150428 |
19910 |
19910 |
19910 |
19910 |
unch |
0 |
6,046 |
+0 |
Total Volume and Open Interest |
72,453 |
314,881 |
+3,252 |
CAC 40(EURONEXT) |
May15 |
150428 |
5194.5 |
5210.0 |
5088.5 |
5127.0 |
-91.0 |
96,884 |
332,442 |
-3,184 |
Jun15 |
150428 |
5149.0 |
5167.0 |
5048.5 |
5084.5 |
-91.0 |
414 |
13,382 |
-78 |
Jul15 |
150428 |
5080.5 |
5080.5 |
5080.5 |
5080.5 |
-91.0 |
|
|
|
Total Volume and Open Interest |
97,298 |
345,919 |
-3,262 |
Hang Seng Index(HKFE) |
Apr15 |
150428 |
28448 |
28510 |
28230 |
28433 |
+23 |
91,825 |
112,809 |
-5,145 |
May15 |
150428 |
28386 |
28477 |
28177 |
28383 |
+2 |
28,576 |
46,241 |
+20,196 |
Jun15 |
150428 |
28099 |
28188 |
27900 |
28092 |
+4 |
743 |
10,442 |
+6 |
Total Volume and Open Interest |
121,305 |
172,281 |
+15,030 |
DAX(EUREX) |
Jun15 |
150428 |
12037.5 |
12085.0 |
11773.0 |
11830.0 |
-235.0 |
108,359 |
187,787 |
+1,876 |
Sep15 |
150428 |
12034.0 |
12080.0 |
11780.0 |
11831.0 |
-235.0 |
224 |
5,914 |
+29 |
Dec15 |
150428 |
12022.5 |
12025.0 |
11831.0 |
11834.5 |
-235.0 |
46 |
239 |
+7 |
Total Volume and Open Interest |
108,629 |
193,940 |
+1,912 |
FT-SE 100(EURONEXT) |
Jun15 |
150428 |
7033.50 |
7049.00 |
6944.00 |
6976.00 |
-74.50 |
81,497 |
597,675 |
-184 |
Sep15 |
150428 |
6974.00 |
6974.00 |
6915.50 |
6924.00 |
-74.50 |
10 |
631 |
+1 |
Dec15 |
150428 |
6946.50 |
6946.50 |
6894.50 |
6894.50 |
-74.50 |
2 |
212 |
+1 |
Total Volume and Open Interest |
81,509 |
598,518 |
-182 |
SPI 200(SFE) |
Jun15 |
150428 |
5978.0 |
6008.0 |
5925.0 |
5926.0 |
-46.0 |
32,938 |
245,244 |
+8,193 |
Sep15 |
150428 |
5920.0 |
5933.0 |
5874.0 |
5874.0 |
-42.0 |
4 |
2,811 |
-1 |
Dec15 |
150428 |
5868.0 |
5868.0 |
5868.0 |
5868.0 |
-42.0 |
0 |
2,052 |
+0 |
Total Volume and Open Interest |
32,960 |
250,446 |
+8,190 |
FTSE MIB(ISE) |
Jun15 |
150428 |
23405.00 |
23515.00 |
23125.00 |
23199.00 |
-212.00 |
33,753 |
56,697 |
+1,338 |
Sep15 |
150428 |
23360.00 |
23410.00 |
23070.00 |
23129.00 |
-210.00 |
32 |
226 |
-7 |
Dec15 |
150428 |
23049.00 |
23049.00 |
23049.00 |
23049.00 |
-210.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
33,785 |
56,926 |
+1,331 |
KOSPI 200(KFE) |
Jun15 |
150428 |
271.40 |
272.35 |
269.70 |
270.20 |
-1.20 |
230,224 |
137,809 |
-3,404 |
Sep15 |
150428 |
272.95 |
273.35 |
270.85 |
271.15 |
-1.30 |
642 |
4,349 |
+329 |
Dec15 |
150428 |
272.50 |
272.50 |
272.50 |
272.50 |
-1.20 |
7 |
901 |
+20 |
Total Volume and Open Interest |
230,873 |
144,234 |
-3,055 |
GSCI(CME) |
May15 |
150428 |
434.00 |
435.60 |
433.60 |
434.00 |
unch |
112 |
12,303 |
-74 |
Jun15 |
150428 |
437.40 |
439.00 |
437.40 |
437.40 |
-0.40 |
1 |
26 |
+1 |
Jul15 |
150428 |
440.60 |
442.00 |
440.50 |
440.60 |
-0.40 |
|
|
|
Total Volume and Open Interest |
113 |
12,329 |
-73 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|