|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu April 30, 2015 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May15 |
150430 |
989.00 |
997.25 |
975.00 |
978.50 |
-10.00 |
78,014 |
38,283 |
-19,500 |
Jul15 |
150430 |
987.75 |
995.00 |
972.50 |
976.00 |
-12.00 |
188,112 |
364,532 |
+4,455 |
Aug15 |
150430 |
982.25 |
988.75 |
967.50 |
971.00 |
-11.25 |
10,810 |
24,387 |
-1,176 |
Sep15 |
150430 |
967.50 |
974.50 |
955.50 |
958.75 |
-10.00 |
1,541 |
9,711 |
+100 |
Nov15 |
150430 |
961.25 |
967.50 |
949.00 |
952.25 |
-9.50 |
53,282 |
200,955 |
+1,342 |
Jan16 |
150430 |
968.00 |
972.50 |
955.00 |
958.25 |
-9.50 |
4,801 |
13,835 |
-466 |
Mar16 |
150430 |
970.50 |
976.00 |
958.50 |
962.00 |
-9.25 |
2,052 |
21,507 |
+365 |
May16 |
150430 |
973.25 |
977.50 |
960.75 |
963.75 |
-9.50 |
914 |
9,521 |
+190 |
Jul16 |
150430 |
978.75 |
983.25 |
965.50 |
969.25 |
-9.75 |
429 |
3,610 |
+61 |
Aug16 |
150430 |
968.75 |
978.50 |
968.75 |
968.75 |
-9.75 |
0 |
155 |
+0 |
Sep16 |
150430 |
960.25 |
968.75 |
960.25 |
960.25 |
-8.50 |
0 |
35 |
+0 |
Nov16 |
150430 |
963.00 |
968.50 |
953.25 |
955.00 |
-8.00 |
269 |
5,862 |
+28 |
Jan17 |
150430 |
960.50 |
968.50 |
960.50 |
960.50 |
-8.00 |
2 |
68 |
-1 |
Mar17 |
150430 |
965.25 |
973.25 |
965.25 |
965.25 |
-8.00 |
5 |
34 |
+2 |
Total Volume and Open Interest |
340,242 |
692,811 |
-14,602 |
Soybean Meal(CBOT) |
May15 |
150430 |
324.20 |
326.60 |
317.40 |
318.90 |
-5.30 |
29,618 |
16,792 |
-7,127 |
Jul15 |
150430 |
322.40 |
324.70 |
315.20 |
316.10 |
-6.30 |
63,824 |
189,104 |
-163 |
Aug15 |
150430 |
320.80 |
322.20 |
313.60 |
314.60 |
-5.70 |
4,702 |
25,805 |
+303 |
Sep15 |
150430 |
319.00 |
319.90 |
312.00 |
313.00 |
-5.30 |
3,197 |
17,360 |
+365 |
Oct15 |
150430 |
314.90 |
316.70 |
309.50 |
310.10 |
-4.80 |
2,570 |
13,120 |
-27 |
Dec15 |
150430 |
314.80 |
316.80 |
309.50 |
310.40 |
-4.40 |
13,318 |
54,001 |
+47 |
Jan16 |
150430 |
315.10 |
316.90 |
309.80 |
310.60 |
-4.50 |
1,030 |
4,999 |
+37 |
Mar16 |
150430 |
314.90 |
316.00 |
309.50 |
310.40 |
-4.50 |
533 |
6,015 |
+123 |
May16 |
150430 |
314.80 |
315.90 |
309.90 |
310.10 |
-4.70 |
319 |
2,351 |
+81 |
Jul16 |
150430 |
316.00 |
316.60 |
311.00 |
311.40 |
-4.60 |
347 |
2,136 |
+122 |
Total Volume and Open Interest |
119,557 |
333,979 |
-6,205 |
Soybean Oil(CBOT) |
May15 |
150430 |
31.52 |
31.80 |
31.40 |
31.51 |
+0.04 |
35,595 |
12,059 |
-9,887 |
Jul15 |
150430 |
31.64 |
31.97 |
31.52 |
31.65 |
+0.01 |
79,962 |
208,219 |
+2,802 |
Aug15 |
150430 |
31.72 |
32.03 |
31.58 |
31.72 |
unch |
7,357 |
22,219 |
+562 |
Sep15 |
150430 |
31.78 |
32.09 |
31.65 |
31.76 |
-0.02 |
4,358 |
19,388 |
+409 |
Oct15 |
150430 |
31.83 |
32.12 |
31.65 |
31.79 |
-0.04 |
3,346 |
11,095 |
+677 |
Dec15 |
150430 |
32.01 |
32.31 |
31.80 |
31.96 |
-0.06 |
17,230 |
88,623 |
+1,172 |
Jan16 |
150430 |
32.22 |
32.49 |
31.99 |
32.15 |
-0.08 |
834 |
6,251 |
+4 |
Mar16 |
150430 |
32.39 |
32.62 |
32.19 |
32.32 |
-0.09 |
996 |
6,530 |
+430 |
May16 |
150430 |
32.52 |
32.76 |
32.33 |
32.49 |
-0.07 |
278 |
4,660 |
+93 |
Jul16 |
150430 |
32.86 |
32.93 |
32.52 |
32.66 |
-0.09 |
284 |
2,807 |
-47 |
Total Volume and Open Interest |
150,344 |
384,626 |
-3,739 |
Canola(WCE) |
May15 |
150430 |
458.5 |
462.9 |
458.5 |
460.5 |
+4.3 |
4,019 |
4,602 |
-3,070 |
Jul15 |
150430 |
446.7 |
452.5 |
445.2 |
446.5 |
-0.5 |
8,019 |
87,043 |
+629 |
Nov15 |
150430 |
439.4 |
444.9 |
438.0 |
438.5 |
-0.5 |
2,069 |
49,818 |
+346 |
Jan16 |
150430 |
443.5 |
445.2 |
439.7 |
439.7 |
-0.3 |
10 |
1,634 |
+3 |
Mar16 |
150430 |
444.3 |
444.6 |
440.1 |
440.1 |
-0.1 |
7 |
483 |
+7 |
Total Volume and Open Interest |
14,124 |
145,518 |
-2,085 |
Corn(CBOT) |
May15 |
150430 |
364.25 |
367.75 |
360.00 |
362.50 |
-1.25 |
116,765 |
46,713 |
-29,519 |
Jul15 |
150430 |
368.00 |
370.00 |
364.00 |
366.25 |
-1.50 |
224,834 |
646,486 |
+15,544 |
Sep15 |
150430 |
374.75 |
377.00 |
370.75 |
372.75 |
-2.00 |
49,356 |
196,077 |
+6,348 |
Dec15 |
150430 |
385.75 |
387.25 |
381.50 |
383.50 |
-2.00 |
63,302 |
294,125 |
+1,155 |
Mar16 |
150430 |
396.75 |
398.50 |
392.50 |
394.75 |
-2.25 |
5,471 |
81,242 |
+645 |
May16 |
150430 |
406.00 |
406.00 |
400.00 |
402.50 |
-2.25 |
1,985 |
12,264 |
+514 |
Jul16 |
150430 |
413.00 |
413.25 |
407.00 |
409.25 |
-2.50 |
3,140 |
19,581 |
+1,859 |
Sep16 |
150430 |
404.00 |
407.75 |
403.75 |
405.00 |
-2.75 |
16 |
2,086 |
+11 |
Dec16 |
150430 |
407.25 |
407.75 |
402.00 |
404.25 |
-2.75 |
765 |
19,622 |
-48 |
Mar17 |
150430 |
412.00 |
416.50 |
412.00 |
414.00 |
-2.50 |
92 |
534 |
+50 |
Total Volume and Open Interest |
465,796 |
1,319,827 |
-3,399 |
Wheat(CBOT) |
May15 |
150430 |
477.00 |
481.75 |
465.00 |
467.00 |
-10.25 |
17,459 |
8,211 |
-7,588 |
Jul15 |
150430 |
484.00 |
488.75 |
471.75 |
474.00 |
-9.50 |
91,270 |
273,963 |
+54 |
Sep15 |
150430 |
493.75 |
498.50 |
482.25 |
483.75 |
-9.50 |
14,827 |
66,892 |
+1,899 |
Dec15 |
150430 |
512.00 |
516.50 |
500.75 |
502.25 |
-9.25 |
13,003 |
67,888 |
+338 |
Mar16 |
150430 |
532.25 |
533.25 |
518.75 |
520.00 |
-8.75 |
4,264 |
18,611 |
+465 |
May16 |
150430 |
544.00 |
544.00 |
530.00 |
531.00 |
-8.75 |
1,980 |
4,332 |
+855 |
Total Volume and Open Interest |
143,821 |
442,544 |
-3,297 |
Wheat(KCBT) |
May15 |
150430 |
501.00 |
504.00 |
490.25 |
490.25 |
-10.50 |
7,072 |
4,509 |
-2,705 |
Jul15 |
150430 |
510.25 |
514.50 |
497.75 |
499.00 |
-10.50 |
21,698 |
98,959 |
+4,432 |
Sep15 |
150430 |
523.75 |
525.25 |
508.00 |
509.25 |
-11.75 |
4,028 |
25,565 |
+1,076 |
Dec15 |
150430 |
543.50 |
545.00 |
527.00 |
528.50 |
-12.00 |
4,072 |
25,692 |
+1,044 |
Mar16 |
150430 |
554.00 |
554.00 |
540.25 |
541.50 |
-12.25 |
593 |
7,421 |
+155 |
May16 |
150430 |
562.00 |
562.00 |
550.00 |
550.00 |
-12.25 |
377 |
2,441 |
+226 |
Total Volume and Open Interest |
38,098 |
166,205 |
+4,356 |
Wheat(MGE) |
May15 |
150430 |
535.50 |
538.50 |
521.75 |
523.25 |
-12.00 |
2,406 |
2,326 |
-1,181 |
Jul15 |
150430 |
549.00 |
553.25 |
536.25 |
538.00 |
-10.75 |
4,918 |
37,468 |
+837 |
Sep15 |
150430 |
562.00 |
563.50 |
546.50 |
548.00 |
-11.50 |
1,460 |
10,994 |
+221 |
Dec15 |
150430 |
573.25 |
573.25 |
558.75 |
559.50 |
-12.00 |
1,196 |
12,441 |
+191 |
Mar16 |
150430 |
590.25 |
590.25 |
575.00 |
575.50 |
-11.50 |
738 |
4,768 |
+209 |
Total Volume and Open Interest |
11,135 |
69,284 |
+430 |
Oats(CBOT) |
May15 |
150430 |
238.25 |
241.50 |
233.25 |
239.75 |
+6.50 |
254 |
354 |
-145 |
Jul15 |
150430 |
240.50 |
245.00 |
237.00 |
244.25 |
+3.50 |
506 |
4,346 |
+17 |
Sep15 |
150430 |
247.00 |
250.25 |
243.50 |
250.25 |
+2.75 |
30 |
314 |
-1 |
Dec15 |
150430 |
256.25 |
257.75 |
252.00 |
257.25 |
+0.50 |
59 |
2,263 |
-11 |
Total Volume and Open Interest |
853 |
7,434 |
-138 |
Rough Rice(CBOT) |
May15 |
150430 |
10.10 |
10.16 |
9.40 |
10.03 |
-0.13 |
764 |
1,416 |
-425 |
Jul15 |
150430 |
10.43 |
10.45 |
10.18 |
10.30 |
-0.14 |
868 |
7,292 |
+225 |
Sep15 |
150430 |
10.65 |
10.70 |
10.45 |
10.56 |
-0.14 |
9 |
2,498 |
-1 |
Nov15 |
150430 |
10.94 |
10.95 |
10.73 |
10.81 |
-0.14 |
2 |
107 |
+0 |
Total Volume and Open Interest |
1,643 |
11,328 |
-201 |
Live Cattle(CME) |
Apr15 |
150430 |
161.075 |
161.075 |
157.950 |
159.500 |
-1.300 |
2,177 |
2,240 |
-1,445 |
Jun15 |
150430 |
151.050 |
151.300 |
148.130 |
149.700 |
-1.200 |
21,924 |
134,554 |
+1,051 |
Aug15 |
150430 |
149.250 |
149.500 |
146.500 |
148.100 |
-1.050 |
7,251 |
57,985 |
+1,292 |
Oct15 |
150430 |
150.700 |
150.950 |
148.100 |
149.685 |
-0.915 |
5,092 |
47,964 |
+472 |
Dec15 |
150430 |
151.285 |
151.700 |
148.825 |
150.485 |
-0.815 |
3,087 |
24,932 |
+1,133 |
Feb16 |
150430 |
151.185 |
151.350 |
148.735 |
150.500 |
-0.535 |
492 |
4,759 |
+98 |
Total Volume and Open Interest |
40,263 |
277,402 |
+2,717 |
Feeder Cattle(CME) |
Apr15 |
150430 |
217.000 |
217.700 |
217.000 |
217.550 |
+1.015 |
308 |
1,469 |
-67 |
May15 |
150430 |
213.485 |
214.130 |
210.600 |
212.985 |
-0.065 |
1,963 |
10,390 |
-305 |
Aug15 |
150430 |
215.000 |
215.830 |
212.250 |
214.700 |
unch |
2,974 |
17,501 |
+306 |
Sep15 |
150430 |
214.250 |
214.985 |
211.580 |
213.935 |
-0.015 |
289 |
3,458 |
-5 |
Oct15 |
150430 |
213.350 |
214.000 |
210.630 |
213.250 |
+0.170 |
228 |
3,097 |
+29 |
Nov15 |
150430 |
212.330 |
213.000 |
209.750 |
212.080 |
-0.070 |
45 |
1,194 |
+12 |
Jan16 |
150430 |
206.380 |
207.000 |
203.580 |
205.550 |
-0.500 |
22 |
805 |
+1 |
Total Volume and Open Interest |
5,838 |
37,967 |
-22 |
Lean Hogs(CME) |
May15 |
150430 |
76.535 |
77.785 |
76.285 |
76.950 |
+1.620 |
614 |
2,705 |
+31 |
Jun15 |
150430 |
81.885 |
82.635 |
80.385 |
81.430 |
+0.230 |
15,293 |
90,168 |
-2,604 |
Jul15 |
150430 |
82.900 |
83.650 |
81.650 |
82.535 |
+0.055 |
5,183 |
25,041 |
+25 |
Aug15 |
150430 |
83.000 |
83.785 |
81.900 |
82.385 |
-0.195 |
5,501 |
35,965 |
+1,037 |
Oct15 |
150430 |
72.700 |
73.000 |
71.725 |
71.885 |
-0.615 |
3,255 |
41,539 |
+303 |
Dec15 |
150430 |
69.100 |
69.330 |
68.200 |
68.650 |
-0.350 |
1,881 |
18,581 |
+533 |
Feb16 |
150430 |
71.100 |
71.400 |
70.430 |
70.885 |
-0.215 |
901 |
4,645 |
+305 |
Apr16 |
150430 |
73.180 |
73.430 |
72.725 |
72.830 |
-0.270 |
465 |
2,003 |
+235 |
Total Volume and Open Interest |
33,176 |
221,128 |
-107 |
Class III Milk(CME) |
Apr15 |
150429 |
15.81 |
15.81 |
15.81 |
15.81 |
unch |
25 |
5,241 |
+5 |
May15 |
150430 |
16.33 |
16.38 |
16.22 |
16.22 |
-0.02 |
310 |
6,374 |
-45 |
Jun15 |
150430 |
16.34 |
16.53 |
16.30 |
16.34 |
unch |
358 |
5,830 |
+22 |
Jul15 |
150430 |
16.61 |
16.62 |
16.36 |
16.45 |
+0.05 |
79 |
3,982 |
-2 |
Aug15 |
150430 |
16.94 |
16.94 |
16.67 |
16.72 |
+0.02 |
35 |
3,564 |
-5 |
Sep15 |
150430 |
17.23 |
17.25 |
17.06 |
17.10 |
+0.01 |
43 |
3,409 |
+14 |
Oct15 |
150430 |
17.24 |
17.35 |
17.21 |
17.21 |
unch |
19 |
2,970 |
-4 |
Nov15 |
150430 |
17.26 |
17.26 |
17.26 |
17.26 |
+0.03 |
18 |
2,894 |
+4 |
Dec15 |
150430 |
17.28 |
17.28 |
17.26 |
17.26 |
unch |
6 |
2,643 |
+3 |
Jan16 |
150430 |
16.96 |
17.00 |
16.96 |
16.96 |
+0.11 |
6 |
528 |
+4 |
Feb16 |
150430 |
16.90 |
16.94 |
16.90 |
16.94 |
+0.05 |
3 |
359 |
+2 |
Mar16 |
150430 |
16.83 |
16.83 |
16.83 |
16.83 |
unch |
4 |
318 |
-1 |
Apr16 |
150430 |
16.68 |
16.68 |
16.68 |
16.68 |
unch |
0 |
212 |
+0 |
Total Volume and Open Interest |
924 |
38,912 |
-21 |
Cocoa(ICE) |
May15 |
150430 |
2949 |
2950 |
2943 |
2943 |
-5 |
17 |
213 |
+6 |
Jul15 |
150430 |
2950 |
2962 |
2922 |
2943 |
+2 |
16,951 |
81,237 |
-467 |
Sep15 |
150430 |
2936 |
2947 |
2915 |
2929 |
+1 |
4,799 |
38,855 |
+598 |
Dec15 |
150430 |
2917 |
2930 |
2896 |
2914 |
+2 |
4,389 |
36,737 |
+1,682 |
Mar16 |
150430 |
2902 |
2908 |
2885 |
2898 |
unch |
802 |
19,079 |
+146 |
May16 |
150430 |
2893 |
2893 |
2884 |
2889 |
unch |
55 |
6,754 |
+1 |
Jul16 |
150430 |
2881 |
2881 |
2872 |
2876 |
-1 |
42 |
6,642 |
+39 |
Total Volume and Open Interest |
27,077 |
193,087 |
+2,015 |
Coffee "C"(ICE) |
May15 |
150430 |
138.80 |
143.30 |
136.55 |
136.55 |
-1.80 |
52 |
233 |
-357 |
Jul15 |
150430 |
139.40 |
143.60 |
136.05 |
137.45 |
-1.55 |
12,388 |
96,584 |
-552 |
Sep15 |
150430 |
141.75 |
146.25 |
138.75 |
140.15 |
-1.65 |
4,887 |
39,406 |
+582 |
Dec15 |
150430 |
146.05 |
150.00 |
142.60 |
144.05 |
-1.60 |
2,670 |
27,700 |
+547 |
Mar16 |
150430 |
150.10 |
152.85 |
146.25 |
147.60 |
-1.70 |
323 |
7,993 |
+19 |
May16 |
150430 |
152.45 |
155.00 |
148.50 |
149.85 |
-1.65 |
151 |
4,260 |
+32 |
Total Volume and Open Interest |
20,646 |
186,486 |
+263 |
Orange Juice(ICE) |
May15 |
150430 |
112.20 |
112.20 |
109.40 |
109.40 |
-3.40 |
729 |
1,617 |
-507 |
Jul15 |
150430 |
118.70 |
118.95 |
114.25 |
115.30 |
-3.40 |
1,341 |
10,802 |
+179 |
Sep15 |
150430 |
120.20 |
120.20 |
116.50 |
116.85 |
-3.20 |
61 |
1,293 |
-2 |
Nov15 |
150430 |
119.05 |
119.05 |
117.90 |
117.90 |
-2.90 |
1 |
642 |
+1 |
Jan16 |
150430 |
118.35 |
118.35 |
118.35 |
118.35 |
-3.00 |
0 |
141 |
+0 |
Mar16 |
150430 |
120.30 |
120.30 |
120.30 |
120.30 |
-3.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
2,132 |
14,506 |
-329 |
Sugar #11(ICE) |
May15 |
150430 |
13.19 |
13.48 |
12.76 |
12.98 |
-0.11 |
28,644 |
57,780 |
-8,555 |
Jul15 |
150430 |
13.15 |
13.50 |
12.85 |
13.18 |
+0.03 |
66,355 |
429,640 |
+276 |
Oct15 |
150430 |
13.55 |
13.89 |
13.31 |
13.60 |
+0.05 |
18,025 |
163,370 |
+4,705 |
Mar16 |
150430 |
14.70 |
14.99 |
14.49 |
14.71 |
+0.02 |
8,644 |
105,499 |
+1,362 |
May16 |
150430 |
14.75 |
15.03 |
14.56 |
14.75 |
-0.01 |
1,483 |
25,303 |
+151 |
Jul16 |
150430 |
14.73 |
15.00 |
14.57 |
14.70 |
-0.06 |
418 |
20,775 |
-40 |
Oct16 |
150430 |
14.90 |
15.15 |
14.77 |
14.86 |
-0.10 |
392 |
19,434 |
+157 |
Mar17 |
150430 |
15.48 |
15.57 |
15.25 |
15.31 |
-0.10 |
186 |
9,309 |
-18 |
Total Volume and Open Interest |
124,350 |
834,880 |
-1,867 |
London Cocoa(LCE) |
May15 |
150430 |
1969 |
1995 |
1965 |
1992 |
+26 |
5,618 |
38,491 |
-218 |
Jul15 |
150430 |
1994 |
2015 |
1986 |
2005 |
+18 |
8,956 |
72,719 |
+928 |
Sep15 |
150430 |
1976 |
2000 |
1974 |
1991 |
+17 |
5,474 |
45,490 |
-13 |
Dec15 |
150430 |
1955 |
1980 |
1954 |
1971 |
+17 |
3,371 |
53,750 |
+1,170 |
Mar16 |
150430 |
1936 |
1953 |
1928 |
1946 |
+18 |
2,725 |
43,343 |
+1,329 |
May16 |
150430 |
1930 |
1949 |
1924 |
1941 |
+17 |
356 |
6,239 |
+20 |
Jul16 |
150430 |
1925 |
1946 |
1922 |
1937 |
+16 |
169 |
11,638 |
+80 |
Total Volume and Open Interest |
26,685 |
279,341 |
+3,309 |
London Sugar(LCE) |
Aug15 |
150430 |
375.00 |
382.60 |
370.20 |
376.70 |
+1.80 |
3,890 |
40,390 |
-465 |
Oct15 |
150430 |
374.00 |
381.00 |
368.60 |
374.90 |
+1.10 |
1,044 |
14,952 |
-81 |
Dec15 |
150430 |
380.80 |
388.30 |
376.10 |
382.20 |
+1.20 |
806 |
9,492 |
-358 |
Mar16 |
150430 |
386.70 |
394.00 |
382.00 |
387.80 |
+1.50 |
88 |
6,685 |
+14 |
May16 |
150430 |
396.30 |
397.30 |
389.00 |
394.20 |
+1.30 |
44 |
2,254 |
-18 |
Total Volume and Open Interest |
5,899 |
74,683 |
-893 |
Cotton(ICE) |
May15 |
150430 |
68.10 |
68.12 |
68.10 |
68.12 |
+0.80 |
36 |
288 |
-56 |
Jul15 |
150430 |
67.40 |
68.07 |
67.30 |
67.88 |
+0.79 |
15,033 |
118,208 |
+1,253 |
Oct15 |
150430 |
66.65 |
66.85 |
66.58 |
66.83 |
+0.32 |
11 |
42 |
-1 |
Dec15 |
150430 |
66.30 |
66.95 |
66.29 |
66.64 |
+0.37 |
4,762 |
55,704 |
+774 |
Mar16 |
150430 |
65.99 |
66.40 |
65.99 |
66.11 |
+0.33 |
157 |
5,666 |
+58 |
May16 |
150430 |
65.98 |
66.41 |
65.98 |
66.04 |
+0.38 |
18 |
914 |
+2 |
Total Volume and Open Interest |
20,031 |
182,497 |
+2,025 |
Lumber(CME) |
May15 |
150430 |
251.5 |
258.7 |
251.5 |
256.3 |
+3.3 |
731 |
2,227 |
-414 |
Jul15 |
150430 |
248.3 |
255.9 |
248.3 |
253.8 |
+5.2 |
693 |
3,595 |
+311 |
Sep15 |
150430 |
251.0 |
256.0 |
250.0 |
255.1 |
+4.8 |
80 |
482 |
+36 |
Nov15 |
150430 |
258.7 |
260.0 |
253.8 |
258.7 |
+4.8 |
4 |
64 |
+1 |
Total Volume and Open Interest |
1,509 |
6,409 |
-65 |
Crude Oil(NYM) |
Jun15 |
150430 |
58.55 |
59.85 |
58.38 |
59.63 |
+1.05 |
281,864 |
421,193 |
-3,116 |
Jul15 |
150430 |
59.78 |
60.91 |
59.56 |
60.71 |
+0.85 |
73,869 |
233,081 |
+5,411 |
Aug15 |
150430 |
60.44 |
61.48 |
60.19 |
61.31 |
+0.79 |
32,936 |
76,981 |
+232 |
Sep15 |
150430 |
60.85 |
61.93 |
60.61 |
61.78 |
+0.75 |
32,046 |
154,416 |
-536 |
Oct15 |
150430 |
61.21 |
62.34 |
61.05 |
62.21 |
+0.71 |
17,856 |
84,120 |
+267 |
Nov15 |
150430 |
61.74 |
62.79 |
61.59 |
62.64 |
+0.66 |
8,818 |
54,719 |
+400 |
Dec15 |
150430 |
62.23 |
63.19 |
61.89 |
63.07 |
+0.63 |
40,744 |
215,584 |
+1,758 |
Jan16 |
150430 |
62.42 |
63.43 |
62.42 |
63.39 |
+0.61 |
5,484 |
53,144 |
+338 |
Feb16 |
150430 |
62.99 |
63.61 |
62.71 |
63.59 |
+0.58 |
2,464 |
27,629 |
+306 |
Mar16 |
150430 |
62.92 |
63.84 |
62.81 |
63.74 |
+0.55 |
4,930 |
44,779 |
+59 |
Apr16 |
150430 |
63.51 |
63.91 |
63.02 |
63.88 |
+0.51 |
1,147 |
13,510 |
+204 |
May16 |
150430 |
63.27 |
64.00 |
63.27 |
64.00 |
+0.48 |
1,321 |
12,717 |
+196 |
Jun16 |
150430 |
63.27 |
64.17 |
63.16 |
64.14 |
+0.46 |
8,537 |
55,047 |
-1,609 |
Jul16 |
150430 |
64.22 |
64.22 |
64.22 |
64.22 |
+0.44 |
343 |
10,790 |
+72 |
Aug16 |
150430 |
64.32 |
64.32 |
64.32 |
64.32 |
+0.41 |
223 |
8,026 |
+17 |
Sep16 |
150430 |
64.03 |
64.44 |
63.99 |
64.44 |
+0.38 |
4,080 |
25,734 |
+2,566 |
Total Volume and Open Interest |
534,680 |
1,717,417 |
+7,641 |
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 |
150430 |
58.575 |
59.850 |
58.375 |
59.625 |
+1.050 |
9,360 |
3,325 |
+183 |
Jul15 |
150430 |
59.800 |
60.875 |
59.600 |
60.700 |
+0.850 |
524 |
723 |
+27 |
Aug15 |
150430 |
60.325 |
61.325 |
60.325 |
61.300 |
+0.775 |
101 |
361 |
-32 |
Sep15 |
150430 |
60.700 |
61.775 |
60.675 |
61.775 |
+0.750 |
54 |
320 |
-11 |
Oct15 |
150430 |
61.150 |
62.200 |
61.150 |
62.200 |
+0.700 |
56 |
141 |
-5 |
Nov15 |
150430 |
62.300 |
62.700 |
62.175 |
62.650 |
+0.675 |
97 |
141 |
+18 |
Dec15 |
150430 |
62.700 |
63.100 |
62.700 |
63.075 |
+0.625 |
63 |
475 |
+26 |
Jan16 |
150430 |
63.400 |
63.400 |
63.400 |
63.400 |
+0.625 |
6 |
8 |
-2 |
Total Volume and Open Interest |
10,263 |
5,578 |
+204 |
NY Harbor ULSD(NYM) |
May15 |
150430 |
194.27 |
198.09 |
194.15 |
197.63 |
+2.82 |
21,066 |
13,921 |
-5,483 |
Jun15 |
150430 |
194.71 |
198.56 |
194.03 |
198.05 |
+2.89 |
39,705 |
101,946 |
+3,864 |
Jul15 |
150430 |
195.39 |
198.83 |
194.73 |
198.61 |
+2.77 |
9,529 |
51,565 |
+426 |
Aug15 |
150430 |
196.10 |
199.55 |
195.98 |
199.34 |
+2.55 |
6,620 |
29,565 |
+394 |
Sep15 |
150430 |
197.39 |
200.84 |
197.39 |
200.63 |
+2.37 |
6,414 |
32,048 |
+52 |
Oct15 |
150430 |
198.87 |
202.28 |
198.87 |
202.10 |
+2.17 |
4,367 |
20,454 |
+223 |
Nov15 |
150430 |
201.74 |
203.68 |
200.74 |
203.53 |
+1.99 |
1,956 |
14,009 |
-28 |
Dec15 |
150430 |
202.06 |
205.03 |
201.78 |
204.85 |
+1.89 |
5,657 |
38,187 |
+219 |
Jan16 |
150430 |
204.25 |
206.05 |
204.25 |
206.03 |
+1.76 |
567 |
9,759 |
-30 |
Feb16 |
150430 |
204.65 |
206.33 |
204.65 |
206.30 |
+1.67 |
396 |
5,126 |
+55 |
Mar16 |
150430 |
204.15 |
205.67 |
204.12 |
205.67 |
+1.59 |
198 |
8,930 |
-5 |
Apr16 |
150430 |
202.60 |
204.52 |
202.60 |
204.51 |
+1.57 |
72 |
6,246 |
+21 |
May16 |
150430 |
203.11 |
204.56 |
203.11 |
204.56 |
+1.52 |
41 |
3,710 |
+15 |
Jun16 |
150430 |
202.77 |
205.09 |
202.77 |
205.09 |
+1.53 |
178 |
9,286 |
+9 |
Total Volume and Open Interest |
97,462 |
360,668 |
-423 |
RBOB Gasoline(NYM) |
May15 |
150430 |
200.72 |
205.56 |
200.70 |
204.97 |
+3.18 |
20,166 |
11,515 |
-4,106 |
Jun15 |
150430 |
200.54 |
205.02 |
200.24 |
204.51 |
+3.26 |
43,869 |
120,606 |
+1,192 |
Jul15 |
150430 |
199.29 |
203.30 |
198.86 |
202.93 |
+3.06 |
15,511 |
61,831 |
+1,353 |
Aug15 |
150430 |
197.12 |
201.08 |
197.12 |
200.70 |
+2.80 |
8,717 |
35,543 |
-871 |
Sep15 |
150430 |
194.93 |
198.23 |
194.59 |
198.03 |
+2.58 |
6,981 |
40,392 |
+299 |
Oct15 |
150430 |
179.84 |
183.03 |
179.46 |
182.82 |
+2.25 |
3,753 |
24,705 |
-205 |
Nov15 |
150430 |
177.60 |
179.70 |
176.30 |
179.56 |
+2.05 |
1,726 |
17,336 |
+154 |
Dec15 |
150430 |
174.90 |
177.77 |
174.46 |
177.60 |
+1.81 |
2,388 |
37,500 |
-252 |
Jan16 |
150430 |
175.89 |
177.76 |
174.83 |
177.76 |
+1.64 |
300 |
6,056 |
+86 |
Feb16 |
150430 |
177.07 |
178.89 |
176.04 |
178.89 |
+1.50 |
60 |
1,709 |
+12 |
Total Volume and Open Interest |
106,528 |
383,472 |
-1,188 |
e-miNY RBOB Gasoline(NYM) |
Jun15 |
150430 |
204.50 |
204.51 |
204.50 |
204.50 |
+3.20 |
|
|
|
Jul15 |
150430 |
202.90 |
202.93 |
202.90 |
202.90 |
+3.00 |
0 |
1 |
+0 |
Aug15 |
150430 |
200.70 |
200.70 |
200.70 |
200.70 |
+2.80 |
|
|
|
Sep15 |
150430 |
198.00 |
198.03 |
198.00 |
198.00 |
+2.50 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jun15 |
150430 |
2.590 |
2.770 |
2.557 |
2.751 |
+0.145 |
81,514 |
234,274 |
+1,399 |
Jul15 |
150430 |
2.647 |
2.819 |
2.613 |
2.802 |
+0.143 |
26,805 |
182,546 |
+2,272 |
Aug15 |
150430 |
2.672 |
2.837 |
2.641 |
2.820 |
+0.139 |
17,137 |
54,862 |
-512 |
Sep15 |
150430 |
2.683 |
2.848 |
2.656 |
2.828 |
+0.134 |
12,185 |
99,225 |
+1,947 |
Oct15 |
150430 |
2.727 |
2.883 |
2.701 |
2.863 |
+0.126 |
14,837 |
108,840 |
-805 |
Nov15 |
150430 |
2.851 |
2.984 |
2.828 |
2.965 |
+0.105 |
5,424 |
50,169 |
+1,004 |
Dec15 |
150430 |
3.040 |
3.150 |
3.019 |
3.133 |
+0.086 |
3,681 |
63,060 |
+766 |
Jan16 |
150430 |
3.147 |
3.249 |
3.124 |
3.236 |
+0.085 |
4,885 |
60,734 |
+703 |
Feb16 |
150430 |
3.135 |
3.235 |
3.120 |
3.222 |
+0.078 |
724 |
15,217 |
+38 |
Mar16 |
150430 |
3.088 |
3.184 |
3.071 |
3.170 |
+0.072 |
2,294 |
35,488 |
+781 |
Apr16 |
150430 |
2.952 |
3.029 |
2.948 |
3.011 |
+0.043 |
1,461 |
33,126 |
+344 |
May16 |
150430 |
2.962 |
3.035 |
2.962 |
3.022 |
+0.042 |
244 |
11,403 |
+84 |
Jun16 |
150430 |
3.002 |
3.063 |
2.994 |
3.053 |
+0.041 |
98 |
7,343 |
+18 |
Jul16 |
150430 |
3.040 |
3.099 |
3.040 |
3.088 |
+0.039 |
96 |
4,562 |
-40 |
Aug16 |
150430 |
3.055 |
3.117 |
3.045 |
3.098 |
+0.036 |
46 |
3,943 |
-1 |
Sep16 |
150430 |
3.050 |
3.100 |
3.040 |
3.093 |
+0.037 |
44 |
5,021 |
+32 |
Total Volume and Open Interest |
172,020 |
1,027,262 |
+1,576 |
Brent Crude Oil(ICE) |
Jun15 |
150430 |
65.63 |
66.93 |
65.37 |
66.78 |
+0.94 |
196,461 |
395,005 |
-7,006 |
Jul15 |
150430 |
66.20 |
67.58 |
66.07 |
67.45 |
+0.91 |
93,387 |
343,049 |
+2,343 |
Aug15 |
150430 |
66.81 |
68.10 |
66.70 |
67.99 |
+0.83 |
43,852 |
135,714 |
-1,507 |
Sep15 |
150430 |
67.37 |
68.59 |
67.27 |
68.46 |
+0.73 |
38,596 |
170,404 |
+3,342 |
Oct15 |
150430 |
67.82 |
69.01 |
67.71 |
68.88 |
+0.67 |
20,829 |
72,130 |
+5,606 |
Nov15 |
150430 |
68.26 |
69.44 |
68.16 |
69.30 |
+0.64 |
10,527 |
53,184 |
+802 |
Dec15 |
150430 |
68.65 |
69.84 |
68.54 |
69.68 |
+0.62 |
56,393 |
231,611 |
-4 |
Jan16 |
150430 |
68.86 |
70.04 |
68.86 |
69.98 |
+0.60 |
3,225 |
58,302 |
-169 |
Feb16 |
150430 |
69.79 |
70.21 |
69.38 |
70.21 |
+0.58 |
1,365 |
42,454 |
+35 |
Mar16 |
150430 |
69.70 |
70.40 |
69.70 |
70.40 |
+0.55 |
3,758 |
48,450 |
-32 |
Apr16 |
150430 |
70.96 |
70.96 |
70.60 |
70.60 |
+0.52 |
1,356 |
35,123 |
+291 |
May16 |
150430 |
70.77 |
70.77 |
70.77 |
70.77 |
+0.49 |
694 |
20,423 |
-39 |
Jun16 |
150430 |
70.08 |
71.07 |
70.06 |
70.94 |
+0.46 |
9,680 |
65,448 |
-350 |
Jul16 |
150430 |
71.12 |
71.12 |
71.12 |
71.12 |
+0.43 |
509 |
17,524 |
+80 |
Total Volume and Open Interest |
505,776 |
1,993,521 |
+5,710 |
Gas Oil(ICE) |
May15 |
150430 |
590.50 |
603.50 |
590.00 |
599.25 |
+5.50 |
26,163 |
95,934 |
-3,158 |
Jun15 |
150430 |
592.75 |
603.50 |
590.75 |
599.25 |
+5.00 |
49,711 |
151,549 |
-4,180 |
Jul15 |
150430 |
594.00 |
604.50 |
592.25 |
600.50 |
+4.50 |
20,744 |
64,772 |
-950 |
Aug15 |
150430 |
597.25 |
606.50 |
596.00 |
603.25 |
+4.00 |
9,077 |
40,812 |
-61 |
Sep15 |
150430 |
601.00 |
610.75 |
600.25 |
607.25 |
+3.50 |
7,615 |
35,298 |
+5 |
Oct15 |
150430 |
606.25 |
615.50 |
605.25 |
612.25 |
+3.25 |
4,849 |
33,150 |
+41 |
Nov15 |
150430 |
609.50 |
618.50 |
609.00 |
615.50 |
+3.50 |
1,783 |
22,061 |
+50 |
Dec15 |
150430 |
611.25 |
621.25 |
610.50 |
618.00 |
+3.50 |
9,501 |
83,277 |
+1,379 |
Jan16 |
150430 |
618.75 |
622.75 |
613.75 |
620.50 |
+3.25 |
609 |
21,620 |
+72 |
Feb16 |
150430 |
617.00 |
623.50 |
617.00 |
622.25 |
+3.00 |
314 |
12,504 |
-4 |
Total Volume and Open Interest |
133,627 |
655,326 |
-6,177 |
Ethanol(CBOT) |
May15 |
150430 |
1.638 |
1.638 |
1.611 |
1.619 |
-0.018 |
300 |
354 |
-158 |
Jun15 |
150430 |
1.636 |
1.643 |
1.593 |
1.599 |
-0.023 |
499 |
2,528 |
+178 |
Jul15 |
150430 |
1.602 |
1.610 |
1.560 |
1.571 |
-0.023 |
272 |
1,702 |
+31 |
Aug15 |
150430 |
1.553 |
1.553 |
1.538 |
1.538 |
-0.023 |
25 |
641 |
-14 |
Sep15 |
150430 |
1.521 |
1.521 |
1.509 |
1.509 |
-0.023 |
14 |
379 |
-7 |
Oct15 |
150430 |
1.485 |
1.486 |
1.480 |
1.480 |
-0.023 |
3 |
227 |
+0 |
Nov15 |
150430 |
1.464 |
1.464 |
1.453 |
1.453 |
-0.023 |
10 |
316 |
+10 |
Dec15 |
150430 |
1.442 |
1.443 |
1.431 |
1.431 |
-0.021 |
68 |
998 |
+67 |
Total Volume and Open Interest |
1,191 |
7,505 |
+107 |
WTI Crude Oil(ICE) |
Jun15 |
150430 |
58.45 |
59.82 |
58.40 |
59.63 |
+1.05 |
44,948 |
105,504 |
+698 |
Jul15 |
150430 |
59.61 |
60.85 |
59.60 |
60.71 |
+0.85 |
22,567 |
53,553 |
+1,428 |
Aug15 |
150430 |
60.24 |
61.41 |
60.22 |
61.31 |
+0.79 |
11,543 |
15,644 |
+443 |
Sep15 |
150430 |
61.48 |
61.84 |
60.75 |
61.78 |
+0.75 |
7,512 |
44,888 |
+179 |
Oct15 |
150430 |
61.90 |
62.25 |
61.31 |
62.21 |
+0.71 |
4,918 |
12,820 |
-417 |
Nov15 |
150430 |
62.16 |
62.68 |
61.77 |
62.64 |
+0.66 |
3,482 |
10,025 |
+142 |
Dec15 |
150430 |
61.97 |
63.21 |
61.97 |
63.07 |
+0.63 |
9,891 |
82,744 |
+108 |
Jan16 |
150430 |
63.05 |
63.39 |
62.39 |
63.39 |
+0.61 |
944 |
11,666 |
+100 |
Feb16 |
150430 |
63.26 |
63.59 |
63.25 |
63.59 |
+0.58 |
281 |
1,757 |
+4 |
Mar16 |
150430 |
63.74 |
63.74 |
63.74 |
63.74 |
+0.55 |
254 |
4,521 |
-196 |
Apr16 |
150430 |
63.88 |
63.88 |
63.88 |
63.88 |
+0.51 |
237 |
3,049 |
-38 |
May16 |
150430 |
64.00 |
64.00 |
64.00 |
64.00 |
+0.48 |
397 |
2,493 |
-4 |
Jun16 |
150430 |
63.50 |
64.14 |
63.43 |
64.14 |
+0.46 |
221 |
17,750 |
-67 |
Jul16 |
150430 |
64.22 |
64.22 |
64.22 |
64.22 |
+0.44 |
15 |
1,005 |
-2 |
Aug16 |
150430 |
64.32 |
64.32 |
64.32 |
64.32 |
+0.41 |
1 |
1,673 |
+0 |
Sep16 |
150430 |
64.44 |
64.44 |
64.44 |
64.44 |
+0.38 |
178 |
2,703 |
-27 |
Total Volume and Open Interest |
109,838 |
442,784 |
+2,452 |
US Dollar Index(ICE) |
Jun15 |
150430 |
95.305 |
95.540 |
94.470 |
94.715 |
-0.608 |
52,163 |
105,777 |
+946 |
Sep15 |
150430 |
95.675 |
95.900 |
94.830 |
95.092 |
-0.603 |
794 |
5,490 |
-84 |
Dec15 |
150430 |
95.915 |
96.275 |
95.210 |
95.463 |
-0.597 |
51 |
1,247 |
+31 |
Total Volume and Open Interest |
53,021 |
112,648 |
+891 |
Australian Dollar(CME) |
Jun15 |
150430 |
79.78 |
80.02 |
78.44 |
78.96 |
-1.18 |
138,453 |
139,571 |
-4,793 |
Sep15 |
150430 |
79.38 |
79.42 |
78.09 |
78.58 |
-1.17 |
283 |
637 |
+5 |
Dec15 |
150430 |
78.89 |
78.89 |
78.00 |
78.24 |
-1.14 |
5 |
77 |
+4 |
Total Volume and Open Interest |
138,741 |
140,298 |
-4,784 |
British Pound(CME) |
Jun15 |
150430 |
154.26 |
154.88 |
152.99 |
153.54 |
-0.72 |
113,293 |
171,288 |
+3,229 |
Sep15 |
150430 |
154.24 |
154.70 |
153.00 |
153.46 |
-0.72 |
50 |
304 |
+2 |
Dec15 |
150430 |
153.40 |
153.40 |
153.40 |
153.40 |
-0.71 |
20 |
55 |
+17 |
Total Volume and Open Interest |
113,365 |
171,698 |
+3,248 |
Canadian Dollar(CME) |
Jun15 |
150430 |
83.18 |
83.30 |
82.37 |
82.68 |
-0.50 |
58,875 |
120,515 |
+2,442 |
Sep15 |
150430 |
83.02 |
83.16 |
82.34 |
82.58 |
-0.50 |
223 |
5,826 |
+45 |
Dec15 |
150430 |
82.63 |
82.63 |
82.21 |
82.49 |
-0.50 |
17 |
2,051 |
+14 |
Mar16 |
150430 |
82.42 |
82.42 |
82.42 |
82.42 |
-0.51 |
0 |
502 |
+0 |
Total Volume and Open Interest |
59,115 |
128,938 |
+2,501 |
Japanese Yen(CME) |
Jun15 |
150430 |
84.02 |
84.46 |
83.43 |
83.78 |
-0.30 |
116,059 |
186,717 |
-1,029 |
Sep15 |
150430 |
84.15 |
84.55 |
83.55 |
83.88 |
-0.31 |
205 |
1,029 |
+25 |
Dec15 |
150430 |
84.06 |
84.06 |
84.06 |
84.06 |
-0.31 |
5 |
139 |
+0 |
Total Volume and Open Interest |
116,284 |
188,079 |
-1,011 |
Swiss Franc(CME) |
Jun15 |
150430 |
106.54 |
107.62 |
106.01 |
107.57 |
+0.97 |
20,613 |
30,878 |
+351 |
Sep15 |
150430 |
106.80 |
107.99 |
106.42 |
107.99 |
+0.97 |
28 |
405 |
-1 |
Dec15 |
150430 |
108.44 |
108.44 |
108.44 |
108.44 |
+0.97 |
25 |
278 |
+25 |
Total Volume and Open Interest |
20,666 |
31,585 |
+375 |
EuroFX(CME) |
Jun15 |
150430 |
111.24 |
112.73 |
110.77 |
112.66 |
+1.48 |
247,568 |
451,756 |
+268 |
Sep15 |
150430 |
111.42 |
112.90 |
110.92 |
112.80 |
+1.48 |
1,123 |
4,258 |
+166 |
Dec15 |
150430 |
111.15 |
113.00 |
111.15 |
113.00 |
+1.47 |
163 |
726 |
+21 |
Total Volume and Open Interest |
248,856 |
456,919 |
+457 |
Mexican Peso(CME) |
May15 |
150430 |
650.50 |
650.50 |
650.50 |
650.50 |
-7.62 |
|
|
|
Jun15 |
150430 |
655.50 |
655.50 |
646.88 |
649.25 |
-7.50 |
45,912 |
95,346 |
-3,072 |
Total Volume and Open Interest |
52,954 |
138,497 |
+2,176 |
Brazilian Real(CME) |
May15 |
150430 |
338.95 |
338.95 |
334.05 |
334.05 |
-5.00 |
1,416 |
13,543 |
-1,042 |
Jun15 |
150430 |
335.00 |
335.00 |
326.00 |
329.55 |
-6.20 |
1,719 |
8,400 |
+274 |
Jul15 |
150430 |
326.45 |
326.45 |
326.45 |
326.45 |
-6.50 |
|
|
|
Aug15 |
150430 |
323.25 |
323.25 |
323.25 |
323.25 |
-6.30 |
|
|
|
Total Volume and Open Interest |
3,135 |
31,095 |
-768 |
30-Year T-Bonds(CBOT) |
Jun15 |
150430 |
159~190 |
160~010 |
158~080 |
159~190 |
-0~090 |
229,252 |
430,925 |
+6,797 |
Sep15 |
150430 |
158~010 |
158~150 |
156~250 |
158~010 |
-0~100 |
411 |
774 |
+323 |
Dec15 |
150430 |
157~030 |
157~030 |
157~030 |
157~030 |
-0~100 |
|
|
|
Total Volume and Open Interest |
229,663 |
431,699 |
+7,120 |
10-Year T-Notes(CBOT) |
Jun15 |
150430 |
128~160 |
128~205 |
127~260 |
128~120 |
-0~045 |
1,126,038 |
2,821,767 |
+12,507 |
Sep15 |
150430 |
128~050 |
128~055 |
127~090 |
127~280 |
-0~055 |
3,940 |
19,970 |
+1,790 |
Dec15 |
150430 |
127~110 |
127~110 |
127~110 |
127~110 |
-0~055 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,129,978 |
2,841,743 |
+14,297 |
5-Year T-Notes(CBOT) |
Jun15 |
150430 |
120~080 |
120~102 |
119~262 |
120~042 |
-0~032 |
620,533 |
2,022,126 |
+13,085 |
Sep15 |
150430 |
119~220 |
119~220 |
119~086 |
119~184 |
-0~034 |
469 |
1,763 |
-32 |
Dec15 |
150430 |
119~044 |
119~044 |
119~044 |
119~044 |
-0~034 |
|
|
|
Total Volume and Open Interest |
621,002 |
2,023,889 |
+13,053 |
2 Year T-Notes(CBOT) |
Jun15 |
150430 |
109~220 |
109~220 |
109~176 |
109~202 |
-0~012 |
170,051 |
1,419,425 |
+10,316 |
Sep15 |
150430 |
109~074 |
109~096 |
109~074 |
109~094 |
-0~014 |
448 |
5,128 |
+90 |
Dec15 |
150430 |
109~064 |
109~064 |
109~064 |
109~064 |
-0~014 |
|
|
|
Total Volume and Open Interest |
170,499 |
1,424,553 |
+10,406 |
Eurodollars(CME) |
Jun15 |
150430 |
99.690 |
99.700 |
99.685 |
99.690 |
-0.005 |
103,047 |
1,323,595 |
+29,327 |
Sep15 |
150430 |
99.575 |
99.580 |
99.550 |
99.565 |
-0.010 |
131,654 |
1,151,515 |
+12,231 |
Dec15 |
150430 |
99.405 |
99.410 |
99.365 |
99.390 |
-0.015 |
136,619 |
1,242,262 |
+6,460 |
Mar16 |
150430 |
99.230 |
99.235 |
99.170 |
99.205 |
-0.020 |
134,184 |
1,001,356 |
+5,210 |
Jun16 |
150430 |
99.045 |
99.050 |
98.970 |
99.015 |
-0.025 |
188,985 |
915,844 |
+2,541 |
Sep16 |
150430 |
98.855 |
98.860 |
98.765 |
98.815 |
-0.035 |
129,076 |
759,380 |
+9,337 |
Dec16 |
150430 |
98.665 |
98.675 |
98.570 |
98.625 |
-0.040 |
191,518 |
970,275 |
-3,772 |
Mar17 |
150430 |
98.510 |
98.515 |
98.405 |
98.465 |
-0.040 |
121,080 |
603,019 |
+6,059 |
Jun17 |
150430 |
98.350 |
98.365 |
98.245 |
98.305 |
-0.045 |
137,952 |
534,987 |
+3,539 |
Sep17 |
150430 |
98.215 |
98.230 |
98.105 |
98.170 |
-0.045 |
86,013 |
468,812 |
-2,301 |
Dec17 |
150430 |
98.090 |
98.100 |
97.980 |
98.045 |
-0.040 |
88,160 |
652,788 |
+4,882 |
Mar18 |
150430 |
97.990 |
98.000 |
97.880 |
97.945 |
-0.040 |
67,236 |
311,987 |
-3,732 |
Jun18 |
150430 |
97.895 |
97.905 |
97.785 |
97.855 |
-0.035 |
39,972 |
286,615 |
+368 |
Sep18 |
150430 |
97.800 |
97.815 |
97.695 |
97.770 |
-0.035 |
22,468 |
160,438 |
-2,508 |
Dec18 |
150430 |
97.710 |
97.730 |
97.610 |
97.685 |
-0.035 |
36,566 |
218,820 |
-2,033 |
Mar19 |
150430 |
97.645 |
97.660 |
97.545 |
97.620 |
-0.030 |
35,327 |
140,764 |
-2,025 |
Jun19 |
150430 |
97.580 |
97.590 |
97.480 |
97.555 |
-0.025 |
16,949 |
135,387 |
+2,540 |
Sep19 |
150430 |
97.520 |
97.525 |
97.410 |
97.490 |
-0.020 |
12,704 |
78,931 |
+889 |
Total Volume and Open Interest |
1,711,818 |
11,251,112 |
+70,696 |
Ultra T-Bond(CBOT) |
Jun15 |
150430 |
164~13 |
164~30 |
162~23 |
164~16 |
-0~08 |
84,430 |
576,578 |
+3,030 |
Sep15 |
150430 |
163~04 |
163~04 |
163~04 |
163~04 |
-0~08 |
|
|
|
Dec15 |
150430 |
161~24 |
161~24 |
161~24 |
161~24 |
-0~08 |
|
|
|
Total Volume and Open Interest |
84,430 |
576,578 |
+3,030 |
30 Day Federal Funds(CBOT) |
Apr15 |
150430 |
99.875 |
99.878 |
99.875 |
99.878 |
unch |
2,900 |
69,940 |
+1,528 |
May15 |
150430 |
99.875 |
99.875 |
99.865 |
99.870 |
-0.005 |
578 |
107,613 |
-293 |
Jun15 |
150430 |
99.865 |
99.865 |
99.855 |
99.860 |
-0.005 |
6,951 |
76,785 |
+2,863 |
Jul15 |
150430 |
99.855 |
99.855 |
99.845 |
99.850 |
unch |
2,596 |
140,008 |
+396 |
Aug15 |
150430 |
99.830 |
99.830 |
99.820 |
99.825 |
unch |
1,976 |
98,550 |
-288 |
Sep15 |
150430 |
99.795 |
99.795 |
99.780 |
99.785 |
-0.005 |
1,183 |
51,110 |
+85 |
Total Volume and Open Interest |
30,975 |
803,472 |
+5,659 |
3-Mth Euro-Yen(CME) |
Jun15 |
150430 |
99.850 |
99.850 |
99.850 |
99.850 |
unch |
|
|
|
Sep15 |
150430 |
99.860 |
99.860 |
99.860 |
99.860 |
unch |
|
|
|
Dec15 |
150430 |
99.855 |
99.855 |
99.855 |
99.855 |
unch |
|
|
|
Mar16 |
150430 |
99.715 |
99.715 |
99.715 |
99.715 |
unch |
|
|
|
Jun16 |
150430 |
99.575 |
99.575 |
99.575 |
99.575 |
unch |
|
|
|
Sep16 |
150430 |
99.435 |
99.435 |
99.435 |
99.435 |
unch |
|
|
|
Dec16 |
150430 |
99.815 |
99.815 |
99.815 |
99.815 |
unch |
|
|
|
Mar17 |
150430 |
99.675 |
99.675 |
99.675 |
99.675 |
unch |
|
|
|
Jun17 |
150430 |
99.535 |
99.535 |
99.535 |
99.535 |
unch |
|
|
|
Sep17 |
150430 |
99.395 |
99.395 |
99.395 |
99.395 |
unch |
|
|
|
Total Volume and Open Interest |
|
|
|
3-Mth Euro-Yen(SGX) |
Jun15 |
150430 |
99.85 |
99.85 |
99.85 |
99.85 |
unch |
0 |
1 |
+0 |
Sep15 |
150430 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
1 |
+0 |
Dec15 |
150430 |
99.86 |
99.86 |
99.86 |
99.86 |
unch |
0 |
33 |
+0 |
Mar16 |
150430 |
99.71 |
99.71 |
99.71 |
99.71 |
unch |
|
|
|
Jun16 |
150430 |
99.57 |
99.57 |
99.57 |
99.57 |
unch |
|
|
|
Sep16 |
150430 |
99.43 |
99.43 |
99.43 |
99.43 |
unch |
|
|
|
Dec16 |
150430 |
99.82 |
99.82 |
99.82 |
99.82 |
unch |
0 |
4 |
+0 |
Mar17 |
150430 |
99.68 |
99.68 |
99.68 |
99.68 |
unch |
|
|
|
Total Volume and Open Interest |
0 |
39 |
+0 |
Japanese Gov't Bonds(SGX) |
Jun15 |
150430 |
148.13 |
148.13 |
147.71 |
147.75 |
-0.32 |
1,268 |
16,975 |
-575 |
Sep15 |
150430 |
147.30 |
147.30 |
147.30 |
147.30 |
-0.32 |
|
|
|
Dec15 |
150430 |
146.74 |
146.74 |
146.74 |
146.74 |
-0.32 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,268 |
16,976 |
-575 |
Euro-Bund(EUREX) |
Jun15 |
150430 |
157.74 |
157.89 |
156.42 |
156.70 |
-1.03 |
495,192 |
1,324,371 |
+8,458 |
Sep15 |
150430 |
157.70 |
157.80 |
156.36 |
156.57 |
-1.08 |
2,417 |
31,966 |
+572 |
Dec15 |
150430 |
157.87 |
157.87 |
156.93 |
156.93 |
-0.96 |
4 |
47 |
+3 |
Total Volume and Open Interest |
497,613 |
1,356,384 |
+9,033 |
Euro-Bobl(EUREX) |
Jun15 |
150430 |
129.07 |
129.12 |
128.68 |
128.80 |
-0.27 |
367,501 |
1,088,459 |
-3,162 |
Sep15 |
150430 |
130.53 |
130.53 |
130.11 |
130.18 |
-0.33 |
2,335 |
9,688 |
+2,269 |
Dec15 |
150430 |
129.80 |
129.80 |
129.80 |
129.80 |
-0.27 |
|
|
|
Total Volume and Open Interest |
369,836 |
1,098,147 |
-893 |
3-Mth Euribor(EUREX) |
Jun15 |
150430 |
100.005 |
100.005 |
100.005 |
100.005 |
-0.005 |
0 |
7,879 |
+0 |
Sep15 |
150430 |
100.000 |
100.000 |
100.000 |
100.000 |
-0.010 |
0 |
13,741 |
+0 |
Dec15 |
150430 |
100.005 |
100.005 |
99.995 |
100.000 |
-0.010 |
0 |
32,251 |
+0 |
Total Volume and Open Interest |
2,548 |
89,139 |
+2,319 |
Long Gilt(LIFFE) |
Jun15 |
150430 |
118~15 |
118~21 |
117~23 |
118~04 |
-0~04 |
144,127 |
439,903 |
-801 |
Sep15 |
150430 |
117~05 |
117~05 |
117~05 |
117~05 |
-0~04 |
0 |
1 |
+0 |
Total Volume and Open Interest |
144,127 |
439,904 |
-801 |
3-Mth Short Sterling(LIFFE) |
Jun15 |
150430 |
99.41 |
99.41 |
99.40 |
99.40 |
unch |
20,492 |
332,496 |
+1,301 |
Sep15 |
150430 |
99.36 |
99.36 |
99.34 |
99.35 |
unch |
38,498 |
376,519 |
+803 |
Dec15 |
150430 |
99.26 |
99.27 |
99.24 |
99.25 |
-0.01 |
61,809 |
354,538 |
-2,928 |
Mar16 |
150430 |
99.14 |
99.15 |
99.11 |
99.13 |
-0.01 |
56,344 |
290,562 |
+979 |
Jun16 |
150430 |
99.01 |
99.02 |
98.97 |
98.99 |
-0.02 |
61,852 |
249,246 |
+477 |
Sep16 |
150430 |
98.87 |
98.89 |
98.83 |
98.85 |
-0.02 |
57,127 |
223,517 |
-2,279 |
Total Volume and Open Interest |
502,940 |
2,891,538 |
+1,211 |
3-Mth Euribor(LIFFE) |
Jun15 |
150430 |
100.010 |
100.015 |
100.000 |
100.010 |
unch |
57,482 |
439,047 |
-1,710 |
Sep15 |
150430 |
100.010 |
100.015 |
100.000 |
100.005 |
-0.005 |
39,649 |
345,859 |
-1,180 |
Dec15 |
150430 |
100.010 |
100.010 |
99.990 |
100.000 |
-0.010 |
36,830 |
293,634 |
-5,569 |
Total Volume and Open Interest |
294,878 |
3,316,006 |
-17,928 |
3-Mth Aus T-Bills(SFE) |
Jun15 |
150430 |
97.85 |
97.87 |
97.84 |
97.86 |
unch |
16,328 |
210,045 |
+4,829 |
Sep15 |
150430 |
97.94 |
97.94 |
97.89 |
97.94 |
unch |
28,125 |
206,688 |
+3,143 |
Dec15 |
150430 |
97.95 |
97.96 |
97.91 |
97.95 |
unch |
17,564 |
164,611 |
-1,388 |
Mar16 |
150430 |
97.92 |
97.93 |
97.86 |
97.92 |
unch |
11,468 |
127,757 |
-682 |
Jun16 |
150430 |
97.87 |
97.88 |
97.80 |
97.87 |
unch |
6,718 |
76,550 |
-402 |
Sep16 |
150430 |
97.81 |
97.82 |
97.76 |
97.82 |
+0.01 |
5,639 |
52,886 |
+1,112 |
Dec16 |
150430 |
97.75 |
97.75 |
97.69 |
97.75 |
unch |
3,243 |
43,664 |
+1,127 |
Mar17 |
150430 |
97.68 |
97.69 |
97.65 |
97.69 |
unch |
1,880 |
28,423 |
+415 |
Jun17 |
150430 |
97.58 |
97.62 |
97.58 |
97.62 |
-0.01 |
181 |
9,164 |
+100 |
Sep17 |
150430 |
97.53 |
97.55 |
97.52 |
97.55 |
-0.01 |
25 |
4,921 |
+0 |
Total Volume and Open Interest |
91,171 |
925,831 |
+8,254 |
10-Year Aus T-Bonds(SFE) |
Jun15 |
150430 |
97.41 |
97.41 |
97.29 |
97.35 |
-0.06 |
83,750 |
698,539 |
+3,390 |
Sep15 |
150430 |
97.35 |
97.35 |
97.35 |
97.35 |
-0.06 |
|
|
|
Total Volume and Open Interest |
83,750 |
698,539 |
+3,390 |
3-Year Aus T-Bonds(SFE) |
Jun15 |
150430 |
98.07 |
98.07 |
98.01 |
98.07 |
unch |
160,515 |
702,563 |
+5,774 |
Sep15 |
150430 |
98.07 |
98.07 |
98.07 |
98.07 |
unch |
|
|
|
Total Volume and Open Interest |
160,515 |
702,563 |
+5,774 |
Gold(CMX) |
Jun15 |
150430 |
1204.5 |
1207.4 |
1176.0 |
1182.4 |
-27.6 |
157,578 |
258,766 |
-1,691 |
Aug15 |
150430 |
1206.2 |
1208.0 |
1177.0 |
1183.4 |
-27.6 |
3,596 |
42,601 |
+296 |
Oct15 |
150430 |
1207.2 |
1208.1 |
1179.2 |
1184.2 |
-27.6 |
222 |
10,265 |
+89 |
Dec15 |
150430 |
1207.2 |
1209.0 |
1178.9 |
1185.1 |
-27.6 |
1,107 |
49,825 |
+270 |
Feb16 |
150430 |
1210.3 |
1210.3 |
1180.9 |
1186.1 |
-27.6 |
338 |
7,809 |
+168 |
Apr16 |
150430 |
1206.7 |
1206.7 |
1182.3 |
1187.1 |
-27.6 |
320 |
7,261 |
+301 |
Jun16 |
150430 |
1207.3 |
1207.3 |
1186.3 |
1188.1 |
-27.6 |
50 |
6,667 |
-24 |
Aug16 |
150430 |
1208.6 |
1208.6 |
1189.4 |
1189.4 |
-27.6 |
1 |
451 |
+0 |
Oct16 |
150430 |
1190.8 |
1190.8 |
1190.8 |
1190.8 |
-27.6 |
100 |
1,284 |
+100 |
Dec16 |
150430 |
1217.0 |
1217.0 |
1189.2 |
1192.4 |
-27.6 |
195 |
6,915 |
-190 |
Feb17 |
150430 |
1194.3 |
1194.3 |
1194.3 |
1194.3 |
-27.6 |
0 |
152 |
+0 |
Total Volume and Open Interest |
163,934 |
403,563 |
-1,155 |
Silver(CMX) |
May15 |
150430 |
1654.5 |
1670.0 |
1581.5 |
1612.4 |
-54.6 |
60,635 |
9,081 |
-14,280 |
Jul15 |
150430 |
1657.5 |
1673.0 |
1580.0 |
1615.3 |
-54.9 |
49,736 |
112,891 |
+6,868 |
Sep15 |
150430 |
1660.5 |
1676.0 |
1586.5 |
1619.2 |
-55.0 |
2,917 |
16,621 |
+851 |
Dec15 |
150430 |
1662.0 |
1680.5 |
1594.5 |
1624.1 |
-54.9 |
1,919 |
27,761 |
+198 |
Mar16 |
150430 |
1677.0 |
1677.5 |
1600.0 |
1628.6 |
-54.9 |
30 |
2,827 |
-12 |
May16 |
150430 |
1675.5 |
1675.5 |
1600.0 |
1631.5 |
-54.9 |
13 |
177 |
+3 |
Jul16 |
150430 |
1684.5 |
1684.5 |
1634.4 |
1634.4 |
-54.9 |
0 |
2,835 |
+0 |
Total Volume and Open Interest |
115,577 |
179,411 |
-6,461 |
Platinum(NYMEX) |
Jul15 |
150430 |
1155.2 |
1156.0 |
1131.1 |
1140.4 |
-21.1 |
11,292 |
66,826 |
+128 |
Oct15 |
150430 |
1155.7 |
1156.0 |
1135.0 |
1142.0 |
-21.0 |
111 |
3,913 |
+64 |
Jan16 |
150430 |
1143.8 |
1143.8 |
1143.8 |
1143.8 |
-21.0 |
0 |
34 |
+0 |
Apr16 |
150430 |
1144.8 |
1144.8 |
1144.8 |
1144.8 |
-21.0 |
0 |
4 |
+0 |
Total Volume and Open Interest |
11,415 |
70,798 |
+178 |
Palladium(NYMEX) |
Jun15 |
150430 |
781.25 |
784.45 |
769.00 |
776.50 |
-8.25 |
2,723 |
28,978 |
+60 |
Sep15 |
150430 |
783.00 |
783.95 |
770.50 |
777.50 |
-8.25 |
68 |
3,597 |
+54 |
Dec15 |
150430 |
778.35 |
778.35 |
778.35 |
778.35 |
-8.25 |
0 |
3 |
+0 |
Total Volume and Open Interest |
2,791 |
32,578 |
+114 |
Copper(CMX) |
May15 |
150430 |
278.85 |
288.95 |
278.60 |
288.65 |
+9.15 |
24,423 |
9,103 |
-6,093 |
Jul15 |
150430 |
279.35 |
289.00 |
278.80 |
288.65 |
+8.75 |
34,282 |
96,708 |
+5,300 |
Sep15 |
150430 |
279.45 |
288.90 |
279.20 |
288.60 |
+8.60 |
2,822 |
21,976 |
-46 |
Dec15 |
150430 |
279.90 |
289.10 |
279.80 |
288.85 |
+8.50 |
867 |
17,355 |
+412 |
Mar16 |
150430 |
279.65 |
289.00 |
279.65 |
289.00 |
+8.45 |
71 |
2,413 |
+8 |
Total Volume and Open Interest |
63,128 |
154,054 |
-547 |
DJIA Index(CBOT) |
Jun15 |
150430 |
17905 |
17905 |
17730 |
17759 |
-195 |
10 |
5,035 |
-8 |
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 |
150430 |
17953 |
17979 |
17691 |
17759 |
-195 |
163,876 |
114,045 |
+4,840 |
Sep15 |
150430 |
17882 |
17895 |
17630 |
17678 |
-194 |
31 |
155 |
+7 |
Dec15 |
150430 |
17678 |
17678 |
17596 |
17596 |
-194 |
0 |
32 |
+0 |
Mar16 |
150430 |
17514 |
17514 |
17514 |
17514 |
-194 |
0 |
1 |
+0 |
Total Volume and Open Interest |
163,907 |
114,233 |
+4,847 |
S & P 500(CME) |
Jun15 |
150430 |
2097.60 |
2101.60 |
2070.80 |
2078.90 |
-20.10 |
4,165 |
117,114 |
+1,178 |
Sep15 |
150430 |
2071.50 |
2071.50 |
2064.00 |
2071.50 |
-20.00 |
0 |
413 |
-1 |
Dec15 |
150430 |
2064.40 |
2064.40 |
2056.90 |
2064.40 |
-20.00 |
0 |
757 |
+0 |
Mar16 |
150430 |
2059.30 |
2059.30 |
2051.80 |
2059.30 |
-20.00 |
|
|
|
Total Volume and Open Interest |
4,165 |
118,284 |
+1,177 |
S & P 500 E-Mini(Globex) |
Jun15 |
150430 |
2098.25 |
2102.00 |
2070.25 |
2079.00 |
-20.00 |
1,476,513 |
2,706,583 |
+17,905 |
Sep15 |
150430 |
2090.00 |
2094.00 |
2063.25 |
2071.50 |
-20.00 |
2,056 |
34,575 |
-27 |
Total Volume and Open Interest |
1,479,125 |
2,745,013 |
+18,276 |
NASDAQ 100(CME) |
Jun15 |
150430 |
4454.00 |
4474.00 |
4387.00 |
4408.30 |
-71.50 |
1,203 |
7,170 |
+832 |
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 |
150430 |
4474.00 |
4478.30 |
4386.50 |
4408.30 |
-71.50 |
283,966 |
365,655 |
+5,045 |
Sep15 |
150430 |
4465.50 |
4470.50 |
4383.00 |
4400.80 |
-71.50 |
49 |
242 |
+3 |
Total Volume and Open Interest |
284,015 |
365,930 |
+5,048 |
S & P Midcap 400(CME) |
Jun15 |
150430 |
1496.50 |
1496.50 |
1496.50 |
1496.50 |
-16.20 |
182 |
1,315 |
+182 |
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 |
150430 |
15.10 |
15.85 |
14.95 |
15.53 |
+0.45 |
68,270 |
178,598 |
-5,798 |
Jun15 |
150430 |
16.45 |
16.95 |
16.33 |
16.63 |
+0.15 |
40,896 |
97,655 |
+5,950 |
Jul15 |
150430 |
17.28 |
17.70 |
17.15 |
17.38 |
+0.11 |
12,808 |
35,679 |
+204 |
Total Volume and Open Interest |
139,972 |
380,263 |
+1,534 |
Russell 2000 E-Mini(Globex) |
Nikkei 225(CME) |
Jun15 |
150430 |
19820 |
19865 |
19350 |
19440 |
-395 |
11,865 |
56,306 |
-1,084 |
Sep15 |
150430 |
19650 |
19680 |
19430 |
19495 |
-395 |
0 |
59 |
+0 |
Total Volume and Open Interest |
11,865 |
56,365 |
-1,084 |
Nikkei 225(SGX) |
Jun15 |
150430 |
19930 |
19990 |
19485 |
19540 |
-390 |
72,146 |
303,473 |
+3,164 |
Sep15 |
150430 |
19680 |
19680 |
19500 |
19520 |
-390 |
37 |
220 |
+18 |
Dec15 |
150430 |
19435 |
19435 |
19435 |
19435 |
-390 |
40 |
6,062 |
+16 |
Total Volume and Open Interest |
72,914 |
314,956 |
+3,932 |
CAC 40(EURONEXT) |
May15 |
150430 |
5001.0 |
5029.5 |
4947.5 |
5012.5 |
+20.5 |
119,677 |
335,490 |
-13,787 |
Jun15 |
150430 |
4958.0 |
4983.5 |
4905.0 |
4970.0 |
+20.5 |
871 |
13,266 |
-76 |
Jul15 |
150430 |
4966.0 |
4966.0 |
4966.0 |
4966.0 |
+20.5 |
|
|
|
Total Volume and Open Interest |
120,548 |
348,851 |
-13,863 |
Hang Seng Index(HKFE) |
Apr15 |
150429 |
28442 |
28490 |
28230 |
28337 |
-96 |
118,575 |
67,782 |
-45,027 |
May15 |
150430 |
28399 |
28418 |
27932 |
28105 |
-281 |
57,679 |
121,020 |
+28,092 |
Jun15 |
150430 |
28128 |
28128 |
27650 |
27825 |
-278 |
777 |
10,840 |
+279 |
Total Volume and Open Interest |
149,423 |
180,706 |
+6,545 |
DAX(EUREX) |
Jun15 |
150430 |
11476.0 |
11592.0 |
11353.0 |
11489.5 |
+17.0 |
116,824 |
183,545 |
-2,759 |
Sep15 |
150430 |
11466.0 |
11585.0 |
11363.5 |
11491.5 |
+17.5 |
178 |
5,987 |
+21 |
Dec15 |
150430 |
11513.0 |
11516.0 |
11361.5 |
11494.5 |
+17.5 |
37 |
256 |
+4 |
Total Volume and Open Interest |
117,039 |
189,788 |
-2,734 |
FT-SE 100(EURONEXT) |
Jun15 |
150430 |
6926.50 |
6954.00 |
6870.00 |
6929.00 |
+9.50 |
111,917 |
592,062 |
-8,061 |
Sep15 |
150430 |
6867.00 |
6875.50 |
6867.00 |
6875.50 |
+8.00 |
25 |
635 |
+9 |
Dec15 |
150430 |
6847.50 |
6847.50 |
6847.50 |
6847.50 |
+9.50 |
3 |
218 |
+0 |
Total Volume and Open Interest |
111,945 |
592,915 |
-8,052 |
SPI 200(SFE) |
Jun15 |
150430 |
5820.0 |
5823.0 |
5730.0 |
5757.0 |
-70.0 |
25,097 |
246,427 |
-1,636 |
Sep15 |
150430 |
5737.0 |
5737.0 |
5700.0 |
5705.0 |
-70.0 |
10 |
2,813 |
+2 |
Dec15 |
150430 |
5699.0 |
5699.0 |
5699.0 |
5699.0 |
-70.0 |
0 |
2,052 |
+0 |
Total Volume and Open Interest |
25,133 |
252,139 |
-1,614 |
FTSE MIB(ISE) |
Jun15 |
150430 |
22580.00 |
22820.00 |
22355.00 |
22670.00 |
+4.00 |
34,335 |
55,188 |
-1,890 |
Sep15 |
150430 |
22500.00 |
22735.00 |
22310.00 |
22605.00 |
+9.00 |
42 |
250 |
+6 |
Dec15 |
150430 |
22520.00 |
22520.00 |
22520.00 |
22520.00 |
+4.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
34,377 |
55,441 |
-1,884 |
KOSPI 200(KFE) |
Jun15 |
150430 |
269.10 |
269.20 |
267.10 |
268.15 |
-0.85 |
148,057 |
145,230 |
+2,298 |
Sep15 |
150430 |
270.10 |
270.20 |
268.20 |
269.20 |
-0.70 |
326 |
4,708 |
+184 |
Dec15 |
150430 |
270.45 |
270.45 |
270.45 |
270.45 |
-0.55 |
0 |
941 |
+40 |
Total Volume and Open Interest |
148,383 |
152,054 |
+2,522 |
GSCI(CME) |
May15 |
150430 |
445.10 |
445.25 |
440.50 |
445.10 |
+4.55 |
117 |
12,151 |
-107 |
Jun15 |
150430 |
447.85 |
448.00 |
443.70 |
447.85 |
+4.10 |
106 |
186 |
+106 |
Jul15 |
150430 |
450.35 |
450.50 |
446.50 |
450.35 |
+3.60 |
|
|
|
Total Volume and Open Interest |
223 |
12,337 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|